Canadian National Railway Company (FRA:CY2)
Germany · Delayed Price · Currency is EUR 83.42
-0.10 (-0.12%)
At close: Dec 12, 2025
FRA:CY2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 84.26 | 85.66 | 83.66 | 83.66 | 83.66 | -1.48% | 31 |
| Dec 18, 2025 | 82.42 | 85.06 | 82.42 | 84.92 | 84.92 | 2.29% | 5 |
| Dec 17, 2025 | 82.60 | 83.02 | 82.60 | 83.02 | 83.02 | 0.68% | - |
| Dec 16, 2025 | 83.06 | 84.74 | 82.46 | 82.46 | 82.46 | -1.34% | 68 |
| Dec 15, 2025 | 83.18 | 84.30 | 83.18 | 83.58 | 83.58 | 0.19% | 230 |
| Dec 12, 2025 | 83.14 | 83.68 | 83.14 | 83.42 | 83.42 | -0.12% | 180 |
| Dec 11, 2025 | 83.24 | 84.34 | 83.24 | 83.52 | 83.52 | -0.74% | 244 |
| Dec 10, 2025 | 83.50 | 84.74 | 83.50 | 84.14 | 84.14 | 0.05% | 60 |
| Dec 9, 2025 | 83.36 | 84.10 | 83.36 | 84.10 | 84.10 | -0.12% | 254 |
| Dec 8, 2025 | 84.02 | 85.52 | 84.02 | 84.20 | 83.66 | 0.21% | 830 |
| Dec 5, 2025 | 84.06 | 85.28 | 84.02 | 84.02 | 83.48 | -0.19% | 24 |
| Dec 4, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 83.64 | -0.31% | - |
| Dec 3, 2025 | 83.00 | 84.44 | 83.00 | 84.44 | 83.90 | 2.68% | 934 |
| Dec 2, 2025 | 81.52 | 82.78 | 81.52 | 82.24 | 81.71 | -0.24% | 505 |
| Dec 1, 2025 | 83.00 | 83.58 | 81.92 | 82.44 | 81.91 | -0.02% | 490 |
| Nov 28, 2025 | 81.00 | 82.46 | 81.00 | 82.46 | 81.93 | 1.70% | 72 |
| Nov 27, 2025 | 81.22 | 81.32 | 81.08 | 81.08 | 80.56 | - | 32 |
| Nov 26, 2025 | 80.98 | 81.08 | 80.98 | 81.08 | 80.56 | 1.48% | 25 |
| Nov 25, 2025 | 78.40 | 79.90 | 78.40 | 79.90 | 79.38 | 1.14% | 120 |
| Nov 24, 2025 | 80.16 | 81.10 | 79.00 | 79.00 | 78.49 | -1.84% | 241 |
| Nov 21, 2025 | 79.90 | 80.48 | 79.90 | 80.48 | 79.96 | 0.47% | 100 |
| Nov 20, 2025 | 81.24 | 82.78 | 80.00 | 80.10 | 79.58 | -1.01% | 981 |
| Nov 19, 2025 | 81.86 | 81.86 | 80.92 | 80.92 | 80.40 | -0.12% | 25 |
| Nov 18, 2025 | 81.38 | 81.38 | 81.02 | 81.02 | 80.50 | -1.12% | - |
| Nov 17, 2025 | 83.38 | 83.38 | 81.94 | 81.94 | 81.41 | -0.56% | 214 |
| Nov 14, 2025 | 82.80 | 84.10 | 82.08 | 82.40 | 81.87 | -0.89% | 158 |
| Nov 13, 2025 | 84.50 | 84.50 | 83.14 | 83.14 | 82.60 | -1.56% | 110 |
| Nov 12, 2025 | 82.42 | 84.46 | 82.42 | 84.46 | 83.92 | 2.18% | 12 |
| Nov 11, 2025 | 81.32 | 82.68 | 81.32 | 82.66 | 82.13 | 0.85% | 23 |
| Nov 10, 2025 | 81.84 | 83.16 | 81.84 | 81.96 | 81.43 | 0.34% | 147 |
| Nov 7, 2025 | 81.64 | 81.68 | 81.04 | 81.68 | 81.15 | -0.15% | 42 |
| Nov 6, 2025 | 83.06 | 83.06 | 81.80 | 81.80 | 81.27 | -2.41% | - |
| Nov 5, 2025 | 82.96 | 83.82 | 82.96 | 83.82 | 83.28 | 1.16% | 40 |
| Nov 4, 2025 | 81.94 | 83.16 | 81.94 | 82.86 | 82.33 | 0.07% | 88 |
| Nov 3, 2025 | 83.88 | 84.16 | 82.80 | 82.80 | 82.27 | -0.48% | 121 |
| Oct 31, 2025 | 80.98 | 84.86 | 80.98 | 83.20 | 82.66 | 2.61% | 522 |
| Oct 30, 2025 | 80.00 | 81.40 | 80.00 | 81.08 | 80.56 | 1.27% | 299 |
| Oct 29, 2025 | 85.00 | 85.00 | 80.06 | 80.06 | 79.54 | -1.28% | 62 |
| Oct 28, 2025 | 80.88 | 81.80 | 80.88 | 81.10 | 80.58 | -0.30% | 960 |
| Oct 27, 2025 | 85.78 | 85.78 | 81.34 | 81.34 | 80.82 | -0.61% | 413 |
| Oct 24, 2025 | 83.00 | 83.38 | 81.70 | 81.84 | 81.31 | -1.16% | 998 |
| Oct 23, 2025 | 83.60 | 84.38 | 82.80 | 82.80 | 82.27 | -0.24% | 325 |
| Oct 22, 2025 | 81.78 | 85.28 | 81.78 | 83.00 | 82.46 | 1.12% | 16 |
| Oct 21, 2025 | 82.00 | 82.70 | 81.66 | 82.08 | 81.55 | 0.44% | 106 |
| Oct 20, 2025 | 82.00 | 82.00 | 81.48 | 81.72 | 81.19 | -0.61% | 380 |
| Oct 17, 2025 | 80.00 | 82.24 | 80.00 | 82.22 | 81.69 | -0.24% | 100 |
| Oct 16, 2025 | 82.88 | 84.28 | 82.42 | 82.42 | 81.89 | -0.96% | 501 |
| Oct 15, 2025 | 82.32 | 83.34 | 82.32 | 83.22 | 82.68 | 0.97% | 365 |
| Oct 14, 2025 | 82.42 | 83.32 | 82.42 | 82.42 | 81.89 | -0.41% | 163 |
| Oct 13, 2025 | 83.54 | 83.68 | 82.02 | 82.76 | 82.23 | 2.00% | 186 |