Canal+ SA (FRA:YA3)
Germany · Delayed Price · Currency is EUR 3.370
0.00 (0.00%)
Last updated: Feb 20, 2026, 3:25 PM CET
Canal+ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 15, 2026 | 3.04 | 3.22 | 3.03 | 3.03 | 3.03 | -0.33% | 636 |
| Jan 14, 2026 | 3.04 | 3.05 | 3.03 | 3.04 | 3.04 | - | 5,925 |
| Jan 13, 2026 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | -2.25% | 2,000 |
| Jan 12, 2026 | 3.12 | 3.13 | 3.04 | 3.11 | 3.11 | -4.89% | 1,776 |
| Jan 9, 2026 | 3.11 | 3.27 | 3.02 | 3.27 | 3.27 | 8.28% | 1,817 |
| Jan 8, 2026 | 3.13 | 3.13 | 3.02 | 3.02 | 3.02 | -2.27% | - |
| Jan 7, 2026 | 3.11 | 3.15 | 3.02 | 3.09 | 3.09 | 0.65% | 3,400 |
| Jan 6, 2026 | 3.12 | 3.12 | 3.05 | 3.07 | 3.07 | 3.02% | 5,213 |
| Jan 5, 2026 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | 1.02% | - |
| Jan 2, 2026 | 2.97 | 2.97 | 2.94 | 2.95 | 2.95 | -1.34% | 850 |
| Dec 30, 2025 | 3.03 | 3.03 | 2.99 | 2.99 | 2.99 | -0.33% | 1,300 |
| Dec 29, 2025 | 2.76 | 3.03 | 2.76 | 3.00 | 3.00 | 1.01% | 25,734 |
| Dec 23, 2025 | 2.91 | 2.97 | 2.91 | 2.97 | 2.97 | 1.02% | 1,300 |
| Dec 22, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | 2,000 |
| Dec 19, 2025 | 2.85 | 2.92 | 2.85 | 2.92 | 2.92 | 8.15% | 790 |
| Dec 18, 2025 | 2.78 | 2.78 | 2.70 | 2.70 | 2.70 | 1.12% | 103 |
| Dec 17, 2025 | 2.72 | 2.72 | 2.67 | 2.67 | 2.67 | -1.84% | 454 |
| Dec 16, 2025 | 2.74 | 2.74 | 2.71 | 2.72 | 2.72 | - | - |
| Dec 15, 2025 | 2.79 | 2.79 | 2.72 | 2.72 | 2.72 | - | 51 |
| Dec 12, 2025 | 2.84 | 2.84 | 2.72 | 2.72 | 2.72 | -2.16% | - |
| Dec 11, 2025 | 2.79 | 2.79 | 2.78 | 2.78 | 2.78 | -1.77% | 1,800 |
| Dec 10, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | - |
| Dec 9, 2025 | 2.78 | 2.83 | 2.78 | 2.83 | 2.83 | -2.75% | 155 |
| Dec 5, 2025 | 2.93 | 2.93 | 2.84 | 2.91 | 2.91 | 2.46% | 3,420 |
| Dec 4, 2025 | 2.91 | 2.91 | 2.80 | 2.84 | 2.84 | -0.70% | - |