Canadian National Railway Company (FRA:CY2)
Germany · Delayed Price · Currency is EUR 82.44
-0.02 (-0.02%)
At close: Dec 1, 2025
FRA:CY2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 83.00 | 83.58 | 81.92 | 82.44 | 82.44 | -0.02% | 490 |
| Nov 28, 2025 | 81.00 | 82.46 | 81.00 | 82.46 | 82.46 | 1.70% | 72 |
| Nov 27, 2025 | 81.22 | 81.32 | 81.08 | 81.08 | 81.08 | - | 32 |
| Nov 26, 2025 | 80.98 | 81.08 | 80.98 | 81.08 | 81.08 | 1.48% | 25 |
| Nov 25, 2025 | 78.40 | 79.90 | 78.40 | 79.90 | 79.90 | 1.14% | 120 |
| Nov 24, 2025 | 80.16 | 81.10 | 79.00 | 79.00 | 79.00 | -1.84% | 241 |
| Nov 21, 2025 | 79.90 | 80.48 | 79.90 | 80.48 | 80.48 | 0.47% | 100 |
| Nov 20, 2025 | 81.24 | 82.78 | 80.00 | 80.10 | 80.10 | -1.01% | 981 |
| Nov 19, 2025 | 81.86 | 81.86 | 80.92 | 80.92 | 80.92 | -0.12% | 25 |
| Nov 18, 2025 | 81.38 | 81.38 | 81.02 | 81.02 | 81.02 | -1.12% | - |
| Nov 17, 2025 | 83.38 | 83.38 | 81.94 | 81.94 | 81.94 | -0.56% | 214 |
| Nov 14, 2025 | 82.80 | 84.10 | 82.08 | 82.40 | 82.40 | -0.89% | 158 |
| Nov 13, 2025 | 84.50 | 84.50 | 83.14 | 83.14 | 83.14 | -1.56% | 110 |
| Nov 12, 2025 | 82.42 | 84.46 | 82.42 | 84.46 | 84.46 | 2.18% | 12 |
| Nov 11, 2025 | 81.32 | 82.68 | 81.32 | 82.66 | 82.66 | 0.85% | 23 |
| Nov 10, 2025 | 81.84 | 83.16 | 81.84 | 81.96 | 81.96 | 0.34% | 147 |
| Nov 7, 2025 | 81.64 | 81.68 | 81.04 | 81.68 | 81.68 | -0.15% | 42 |
| Nov 6, 2025 | 83.06 | 83.06 | 81.80 | 81.80 | 81.80 | -2.41% | - |
| Nov 5, 2025 | 82.96 | 83.82 | 82.96 | 83.82 | 83.82 | 1.16% | 40 |
| Nov 4, 2025 | 81.94 | 83.16 | 81.94 | 82.86 | 82.86 | 0.07% | 88 |
| Nov 3, 2025 | 83.88 | 84.16 | 82.80 | 82.80 | 82.80 | -0.48% | 121 |
| Oct 31, 2025 | 80.98 | 84.86 | 80.98 | 83.20 | 83.20 | 2.61% | 522 |
| Oct 30, 2025 | 80.00 | 81.40 | 80.00 | 81.08 | 81.08 | 1.27% | 299 |
| Oct 29, 2025 | 85.00 | 85.00 | 80.06 | 80.06 | 80.06 | -1.28% | 62 |
| Oct 28, 2025 | 80.88 | 81.80 | 80.88 | 81.10 | 81.10 | -0.30% | 960 |
| Oct 27, 2025 | 85.78 | 85.78 | 81.34 | 81.34 | 81.34 | -0.61% | 413 |
| Oct 24, 2025 | 83.00 | 83.38 | 81.70 | 81.84 | 81.84 | -1.16% | 998 |
| Oct 23, 2025 | 83.60 | 84.38 | 82.80 | 82.80 | 82.80 | -0.24% | 325 |
| Oct 22, 2025 | 81.78 | 85.28 | 81.78 | 83.00 | 83.00 | 1.12% | 16 |
| Oct 21, 2025 | 82.00 | 82.70 | 81.66 | 82.08 | 82.08 | 0.44% | 106 |
| Oct 20, 2025 | 82.00 | 82.00 | 81.48 | 81.72 | 81.72 | -0.61% | 380 |
| Oct 17, 2025 | 80.00 | 82.24 | 80.00 | 82.22 | 82.22 | -0.24% | 100 |
| Oct 16, 2025 | 82.88 | 84.28 | 82.42 | 82.42 | 82.42 | -0.96% | 501 |
| Oct 15, 2025 | 82.32 | 83.34 | 82.32 | 83.22 | 83.22 | 0.97% | 365 |
| Oct 14, 2025 | 82.42 | 83.32 | 82.42 | 82.42 | 82.42 | -0.41% | 163 |
| Oct 13, 2025 | 83.54 | 83.68 | 82.02 | 82.76 | 82.76 | 2.00% | 186 |
| Oct 10, 2025 | 82.16 | 83.16 | 81.14 | 81.14 | 81.14 | -2.00% | - |
| Oct 9, 2025 | 82.26 | 82.98 | 82.26 | 82.80 | 82.80 | -0.10% | 250 |
| Oct 8, 2025 | 83.00 | 83.18 | 82.44 | 82.88 | 82.88 | 0.02% | 640 |
| Oct 7, 2025 | 81.94 | 83.20 | 81.94 | 82.86 | 82.86 | 0.58% | 262 |
| Oct 6, 2025 | 83.00 | 83.00 | 81.98 | 82.38 | 82.38 | 0.76% | 350 |
| Oct 3, 2025 | 80.24 | 81.80 | 79.62 | 81.76 | 81.76 | 1.54% | 99 |
| Oct 2, 2025 | 79.90 | 80.96 | 79.90 | 80.52 | 80.52 | 0.17% | 975 |
| Oct 1, 2025 | 79.36 | 80.56 | 79.36 | 80.38 | 80.38 | 0.53% | 50 |
| Sep 30, 2025 | 79.46 | 80.46 | 79.40 | 79.96 | 79.96 | -0.15% | 128 |
| Sep 29, 2025 | 79.66 | 80.56 | 79.66 | 80.08 | 80.08 | 1.11% | 115 |
| 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 |