Canadian National Railway Company (FRA:CY2)
Germany · Delayed Price · Currency is EUR 81.98
-2.20 (-2.61%)
Last updated: Jan 30, 2026, 5:00 PM CET
FRA:CY2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 83.66 | 84.74 | 81.20 | 81.20 | 81.20 | -3.54% | 140 |
| Jan 29, 2026 | 82.06 | 84.18 | 81.98 | 84.18 | 84.18 | 2.09% | 197 |
| Jan 28, 2026 | 83.30 | 84.50 | 82.46 | 82.46 | 82.46 | -1.10% | 250 |
| Jan 27, 2026 | 83.54 | 83.54 | 83.38 | 83.38 | 83.38 | 0.29% | - |
| Jan 26, 2026 | 84.12 | 84.86 | 83.14 | 83.14 | 83.14 | -1.86% | 425 |
| Jan 23, 2026 | 84.70 | 85.76 | 84.70 | 84.72 | 84.72 | -0.24% | 77 |
| Jan 22, 2026 | 85.32 | 85.32 | 84.92 | 84.92 | 84.92 | 0.12% | - |
| Jan 21, 2026 | 82.82 | 84.82 | 82.82 | 84.82 | 84.82 | 2.12% | - |
| Jan 20, 2026 | 85.54 | 85.54 | 83.06 | 83.06 | 83.06 | -3.55% | 10 |
| Jan 19, 2026 | 85.60 | 86.12 | 84.32 | 86.12 | 86.12 | 0.19% | 266 |
| Jan 16, 2026 | 85.20 | 86.36 | 85.20 | 85.96 | 85.96 | 0.75% | 60 |
| Jan 15, 2026 | 83.36 | 85.36 | 83.36 | 85.32 | 85.32 | 1.96% | 269 |
| Jan 14, 2026 | 84.20 | 84.20 | 83.58 | 83.68 | 83.68 | 0.38% | 38 |
| Jan 13, 2026 | 84.28 | 85.38 | 83.36 | 83.36 | 83.36 | -1.67% | 343 |
| Jan 12, 2026 | 85.24 | 85.24 | 84.78 | 84.78 | 84.78 | -0.19% | 120 |
| Jan 9, 2026 | 84.90 | 86.34 | 84.84 | 84.94 | 84.94 | -0.28% | 280 |
| Jan 8, 2026 | 82.70 | 85.18 | 82.06 | 85.18 | 85.18 | 2.87% | 460 |
| Jan 7, 2026 | 85.54 | 86.52 | 82.80 | 82.80 | 82.80 | -3.77% | 70 |
| Jan 6, 2026 | 84.12 | 86.04 | 84.12 | 86.04 | 86.04 | 1.41% | 150 |
| Jan 5, 2026 | 87.06 | 87.06 | 84.68 | 84.84 | 84.84 | -0.77% | 205 |
| Jan 2, 2026 | 84.00 | 85.50 | 84.00 | 85.50 | 85.50 | 1.42% | 140 |
| Dec 30, 2025 | 83.88 | 84.30 | 83.88 | 84.30 | 84.30 | -0.26% | - |
| Dec 29, 2025 | 83.72 | 84.52 | 83.70 | 84.52 | 84.52 | 1.08% | 195 |
| Dec 23, 2025 | 83.00 | 83.74 | 83.00 | 83.62 | 83.62 | 0.26% | 72 |
| Dec 22, 2025 | 83.66 | 83.66 | 83.34 | 83.40 | 83.40 | -0.31% | 13 |
| 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 |