Canadian National Railway Company (FRA:CY2)
Germany · Delayed Price · Currency is EUR 79.20
0.00 (0.00%)
At close: Sep 26, 2025
FRA:CY2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 78.70 | 79.20 | 78.70 | 79.20 | 79.20 | - | 20 |
| Sep 25, 2025 | 78.10 | 79.20 | 78.02 | 79.20 | 79.20 | 1.38% | 270 |
| Sep 24, 2025 | 77.82 | 78.98 | 77.82 | 78.12 | 78.12 | 0.10% | 88 |
| Sep 23, 2025 | 78.00 | 78.68 | 78.00 | 78.04 | 78.04 | 0.03% | 43 |
| Sep 22, 2025 | 80.18 | 80.18 | 78.02 | 78.02 | 78.02 | -1.86% | 52 |
| Sep 19, 2025 | 79.04 | 79.50 | 79.04 | 79.50 | 79.50 | 0.13% | 180 |
| Sep 18, 2025 | 80.00 | 81.06 | 79.40 | 79.40 | 79.40 | -1.59% | 180 |
| Sep 17, 2025 | 80.18 | 80.68 | 80.18 | 80.68 | 80.68 | 0.17% | 5 |
| Sep 16, 2025 | 80.52 | 80.88 | 80.50 | 80.54 | 80.54 | -0.15% | 32 |
| Sep 15, 2025 | 79.32 | 80.66 | 79.32 | 80.66 | 80.66 | 1.10% | 69 |
| Sep 12, 2025 | 79.80 | 79.80 | 79.78 | 79.78 | 79.78 | 0.03% | - |
| Sep 11, 2025 | 78.72 | 79.76 | 78.72 | 79.76 | 79.76 | 0.66% | 60 |
| Sep 10, 2025 | 79.32 | 79.32 | 79.24 | 79.24 | 79.24 | -0.63% | 600 |
| Sep 9, 2025 | 80.44 | 80.44 | 79.74 | 79.74 | 79.74 | -1.36% | - |
| Sep 8, 2025 | 81.86 | 81.86 | 80.84 | 80.84 | 80.84 | -1.89% | - |
| Sep 5, 2025 | 82.46 | 82.46 | 82.20 | 82.40 | 81.85 | -0.63% | 1,014 |
| Sep 4, 2025 | 82.32 | 82.92 | 82.32 | 82.92 | 82.37 | 0.12% | - |
| Sep 3, 2025 | 82.24 | 82.82 | 82.24 | 82.82 | 82.27 | -0.07% | - |
| Sep 2, 2025 | 82.78 | 83.86 | 82.78 | 82.88 | 82.33 | 0.19% | 60 |
| Sep 1, 2025 | 83.40 | 83.42 | 82.72 | 82.72 | 82.17 | -0.05% | 342 |
| Aug 29, 2025 | 83.02 | 83.02 | 82.76 | 82.76 | 82.21 | 0.68% | 6 |
| Aug 28, 2025 | 83.18 | 84.36 | 82.20 | 82.20 | 81.66 | -1.82% | 40 |
| Aug 27, 2025 | 82.66 | 83.72 | 82.66 | 83.72 | 83.17 | 1.18% | 42 |
| Aug 26, 2025 | 81.22 | 82.84 | 81.22 | 82.74 | 82.19 | 1.50% | 105 |
| Aug 25, 2025 | 81.74 | 81.98 | 81.20 | 81.52 | 80.98 | -0.39% | 24 |
| Aug 22, 2025 | 80.66 | 81.84 | 80.66 | 81.84 | 81.30 | 1.19% | - |
| Aug 21, 2025 | 80.04 | 81.16 | 80.00 | 80.88 | 80.34 | 0.32% | 240 |
| Aug 20, 2025 | 80.42 | 81.62 | 80.42 | 80.62 | 80.09 | -0.27% | 150 |
| Aug 19, 2025 | 79.50 | 80.84 | 79.50 | 80.84 | 80.30 | 1.61% | 30 |
| Aug 18, 2025 | 81.00 | 81.00 | 79.56 | 79.56 | 79.03 | -0.15% | 507 |
| Aug 15, 2025 | 79.64 | 80.50 | 79.64 | 79.68 | 79.15 | 0.28% | 9 |
| Aug 14, 2025 | 79.82 | 81.28 | 79.46 | 79.46 | 78.93 | -0.90% | 60 |
| Aug 13, 2025 | 79.78 | 81.38 | 79.78 | 80.18 | 79.65 | -0.15% | 342 |
| Aug 12, 2025 | 79.84 | 80.38 | 79.84 | 80.30 | 79.77 | 0.37% | 2,394 |
| Aug 11, 2025 | 80.20 | 80.20 | 79.78 | 80.00 | 79.47 | 0.68% | 868 |
| Aug 8, 2025 | 79.00 | 80.26 | 79.00 | 79.46 | 78.93 | 0.13% | 36 |
| Aug 7, 2025 | 80.18 | 80.18 | 79.36 | 79.36 | 78.83 | -1.76% | - |
| Aug 6, 2025 | 81.18 | 82.60 | 80.78 | 80.78 | 80.25 | -0.69% | 1,694 |
| Aug 5, 2025 | 80.78 | 82.26 | 80.78 | 81.34 | 80.80 | 0.87% | 325 |
| Aug 4, 2025 | 79.82 | 80.64 | 79.82 | 80.64 | 80.11 | 0.05% | 149 |
| Aug 1, 2025 | 81.50 | 82.12 | 80.60 | 80.60 | 80.07 | -1.42% | 556 |
| Jul 31, 2025 | 82.14 | 82.14 | 81.76 | 81.76 | 81.22 | -0.56% | 660 |
| Jul 30, 2025 | 81.98 | 83.56 | 81.98 | 82.22 | 81.68 | 0.32% | 34 |
| Jul 29, 2025 | 81.70 | 82.48 | 81.70 | 81.96 | 81.42 | 0.32% | 20 |
| Jul 28, 2025 | 81.80 | 82.00 | 81.70 | 81.70 | 81.16 | 0.37% | 115 |
| Jul 25, 2025 | 80.98 | 82.28 | 80.90 | 81.40 | 80.86 | 0.35% | 112 |
| Jul 24, 2025 | 81.06 | 82.82 | 80.70 | 81.12 | 80.58 | -0.71% | 305 |
| Jul 23, 2025 | 83.82 | 83.82 | 81.70 | 81.70 | 81.16 | -3.95% | 110 |
| Jul 22, 2025 | 84.82 | 85.06 | 84.48 | 85.06 | 84.50 | -0.19% | 64 |
| Jul 21, 2025 | 85.10 | 85.80 | 85.10 | 85.22 | 84.66 | 0.26% | 120 |