Canal+ SA (FRA:YA3)
Germany · Delayed Price · Currency is EUR 3.650
+0.090 (2.53%)
At close: Jan 30, 2026
Canal+ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 3, 2025 | 2.87 | 2.90 | 2.83 | 2.86 | 2.86 | -0.35% | 1,547 |
| Dec 2, 2025 | 2.94 | 2.94 | 2.87 | 2.87 | 2.87 | 0.35% | - |
| Dec 1, 2025 | 2.97 | 2.97 | 2.86 | 2.86 | 2.86 | -4.03% | - |
| Nov 28, 2025 | 2.88 | 2.98 | 2.88 | 2.98 | 2.98 | 5.67% | 7,258 |
| Nov 27, 2025 | 2.87 | 2.87 | 2.82 | 2.82 | 2.82 | -1.05% | 3 |
| Nov 26, 2025 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | 0.35% | 1,200 |
| Nov 25, 2025 | 2.78 | 2.86 | 2.78 | 2.84 | 2.84 | 1.43% | 12,698 |
| Nov 24, 2025 | 2.75 | 2.80 | 2.75 | 2.80 | 2.80 | 1.08% | 487 |
| Nov 21, 2025 | 2.55 | 2.77 | 2.55 | 2.77 | 2.77 | 9.92% | 11,250 |
| Nov 20, 2025 | 2.60 | 2.60 | 2.51 | 2.52 | 2.52 | -1.18% | 1,170 |
| Nov 19, 2025 | 2.49 | 2.55 | 2.49 | 2.55 | 2.55 | 0.39% | 3,015 |
| Nov 17, 2025 | 2.55 | 2.55 | 2.53 | 2.54 | 2.54 | 2.83% | 5,702 |
| Nov 14, 2025 | 2.58 | 2.58 | 2.47 | 2.47 | 2.47 | -2.76% | - |
| Nov 13, 2025 | 2.62 | 2.62 | 2.54 | 2.54 | 2.54 | -1.17% | - |
| Nov 12, 2025 | 2.63 | 2.63 | 2.57 | 2.57 | 2.57 | - | - |