Canal+ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Nov 11, 2025	2.62	2.62	2.57	2.57	2.57	-	2,647
Nov 10, 2025	2.64	2.64	2.57	2.57	2.57	-4.46%	166
Nov 7, 2025	2.65	2.69	2.56	2.69	2.69	3.86%	2,566
Nov 6, 2025	2.66	2.66	2.58	2.59	2.59	-1.89%	1,577
Nov 5, 2025	2.61	2.64	2.59	2.64	2.64	1.93%	8,773
Nov 4, 2025	2.66	2.66	2.59	2.59	2.59	-3.36%	-
Nov 3, 2025	2.66	2.68	2.66	2.68	2.68	1.13%	278
Oct 31, 2025	2.69	2.69	2.64	2.65	2.65	-1.49%	-
Oct 30, 2025	2.71	2.71	2.66	2.69	2.69	-3.24%	258
Oct 29, 2025	2.76	2.78	2.66	2.78	2.78	2.58%	13
Oct 28, 2025	2.72	2.72	2.67	2.71	2.71	0.74%	6,372
Oct 27, 2025	2.74	2.76	2.69	2.69	2.69	-2.54%	505
Oct 24, 2025	2.74	2.76	2.64	2.76	2.76	2.99%	3,133
Oct 23, 2025	2.67	2.68	2.63	2.68	2.68	1.13%	5,000