Canon Inc. (FRA:CNNA)
Germany · Delayed Price · Currency is EUR 24.40
0.00 (0.00%)
At close: Sep 26, 2025
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -6.92% | - |
| Sep 29, 2025 | 24.20 | 26.00 | 24.20 | 26.00 | 26.00 | 6.56% | 14 |
| Sep 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Sep 23, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.13% | 185 |
| Sep 22, 2025 | 24.60 | 25.60 | 24.60 | 25.60 | 25.60 | 5.79% | 185 |
| Sep 19, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | 99 |
| Sep 18, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | 99 |
| Sep 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | 99 |
| Sep 16, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 0.81% | 99 |
| Sep 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | 99 |
| Sep 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | 99 |
| Sep 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 99 |
| Sep 10, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 99 |
| Sep 9, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | 99 |
| Sep 8, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | 99 |
| Sep 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | 99 |
| Sep 4, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | 99 |
| Sep 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | 99 |
| Sep 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Sep 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Aug 29, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Aug 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Aug 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Aug 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Aug 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Aug 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Aug 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Aug 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Aug 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Aug 18, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Aug 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Aug 14, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Aug 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Aug 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Aug 11, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -5.34% | - |
| Aug 8, 2025 | 24.60 | 26.20 | 24.60 | 26.20 | 26.20 | 7.38% | 99 |
| Aug 7, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Aug 6, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Aug 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Aug 4, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Aug 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Jul 31, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Jul 30, 2025 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 6.96% | - |
| Jul 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jul 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| Jul 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Jul 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 4.50% | - |