Canal+ SA (FRA:YA3)
Germany · Delayed Price · Currency is EUR 2.220
-0.170 (-7.11%)
At close: Mar 27, 2026
FRA:YA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.23 | 2.24 | 2.22 | 2.22 | 2.22 | -7.11% | - |
| Mar 26, 2026 | 2.33 | 2.39 | 2.33 | 2.39 | 2.39 | 1.27% | 3,641 |
| Mar 25, 2026 | 2.31 | 2.36 | 2.31 | 2.36 | 2.36 | 4.42% | - |
| Mar 24, 2026 | 2.33 | 2.33 | 2.23 | 2.26 | 2.26 | 2.26% | 515 |
| Mar 23, 2026 | 2.12 | 2.21 | 2.09 | 2.21 | 2.21 | 3.76% | - |
| Mar 20, 2026 | 2.16 | 2.18 | 2.13 | 2.13 | 2.13 | -4.05% | 1,680 |
| Mar 19, 2026 | 2.25 | 2.25 | 2.20 | 2.22 | 2.22 | 1.37% | 9,920 |
| Mar 18, 2026 | 2.27 | 2.27 | 2.19 | 2.19 | 2.19 | -5.19% | - |
| Mar 17, 2026 | 2.36 | 2.36 | 2.31 | 2.31 | 2.31 | -3.35% | - |
| Mar 16, 2026 | 2.51 | 2.51 | 2.35 | 2.39 | 2.39 | -6.64% | - |
| Mar 13, 2026 | 2.54 | 2.56 | 2.46 | 2.56 | 2.56 | 1.99% | 640 |
| Mar 12, 2026 | 2.57 | 2.57 | 2.51 | 2.51 | 2.51 | -6.34% | 20 |
| Mar 11, 2026 | 2.82 | 2.83 | 2.68 | 2.68 | 2.68 | -17.28% | 500 |
| Mar 10, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | 2.86% | 700 |
| Mar 9, 2026 | 3.16 | 3.16 | 3.12 | 3.15 | 3.15 | -1.87% | 600 |
| Mar 6, 2026 | 3.35 | 3.35 | 3.21 | 3.21 | 3.21 | -2.73% | 500 |
| Mar 5, 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | 1.85% | - |
| Mar 4, 2026 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | -2.11% | 17,203 |
| Mar 3, 2026 | 3.26 | 3.37 | 3.20 | 3.31 | 3.31 | -0.60% | 52,002 |
| Mar 2, 2026 | 3.33 | 3.33 | 3.32 | 3.33 | 3.33 | -1.77% | - |
| Feb 27, 2026 | 3.35 | 3.57 | 3.34 | 3.39 | 3.39 | 1.19% | 5,000 |
| Feb 26, 2026 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | -0.59% | - |
| Feb 25, 2026 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | 1.20% | 392 |
| Feb 24, 2026 | 3.40 | 3.40 | 3.31 | 3.33 | 3.33 | -1.77% | 219 |
| Feb 23, 2026 | 3.43 | 3.43 | 3.35 | 3.39 | 3.39 | 0.59% | 855 |
| Feb 20, 2026 | 3.36 | 3.40 | 3.35 | 3.37 | 3.37 | - | 5,005 |
| Feb 19, 2026 | 3.46 | 3.46 | 3.37 | 3.37 | 3.37 | 0.60% | 715 |
| Feb 18, 2026 | 3.36 | 3.38 | 3.35 | 3.35 | 3.35 | 0.90% | 31 |
| Feb 17, 2026 | 3.28 | 3.32 | 3.25 | 3.32 | 3.32 | -0.60% | 200 |
| Feb 16, 2026 | 3.34 | 3.35 | 3.34 | 3.34 | 3.34 | 0.30% | - |
| Feb 13, 2026 | 3.38 | 3.38 | 3.33 | 3.33 | 3.33 | -3.20% | 400 |
| Feb 12, 2026 | 3.54 | 3.54 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Feb 11, 2026 | 3.49 | 3.50 | 3.46 | 3.46 | 3.46 | -1.98% | 3,000 |
| Feb 10, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.28% | - |
| Feb 9, 2026 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Feb 6, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | -2.23% | 356 |
| Feb 5, 2026 | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | -2.45% | - |
| Feb 4, 2026 | 3.64 | 3.67 | 3.64 | 3.67 | 3.67 | 0.27% | - |
| Feb 3, 2026 | 3.65 | 3.68 | 3.64 | 3.66 | 3.66 | 1.39% | 1,500 |
| Feb 2, 2026 | 3.54 | 3.61 | 3.54 | 3.61 | 3.61 | -1.10% | 2,817 |
| Jan 30, 2026 | 3.54 | 3.65 | 3.54 | 3.65 | 3.65 | 2.53% | 620 |
| Jan 29, 2026 | 3.27 | 3.60 | 3.27 | 3.56 | 3.56 | 14.47% | 9,947 |
| Jan 28, 2026 | 3.07 | 3.11 | 3.07 | 3.11 | 3.11 | 1.30% | 300 |
| Jan 26, 2026 | 3.03 | 3.07 | 3.02 | 3.07 | 3.07 | 2.33% | - |
| Jan 23, 2026 | 2.97 | 3.00 | 2.96 | 3.00 | 3.00 | -1.32% | - |
| Jan 22, 2026 | 2.99 | 3.17 | 2.98 | 3.04 | 3.04 | 1.67% | 1,106 |
| Jan 21, 2026 | 2.98 | 2.99 | 2.92 | 2.99 | 2.99 | 2.05% | 710 |
| Jan 20, 2026 | 2.96 | 2.96 | 2.93 | 2.93 | 2.93 | -2.01% | 762 |
| Jan 19, 2026 | 3.00 | 3.01 | 2.99 | 2.99 | 2.99 | -1.64% | 5,166 |
| Jan 16, 2026 | 3.03 | 3.04 | 3.02 | 3.04 | 3.04 | 0.33% | - |