Canal+ SA (FRA:YA3)
Germany · Delayed Price · Currency is EUR 3.062
-0.036 (-1.16%)
At close: Aug 26, 2026
FRA:YA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.11 | 3.12 | 3.10 | 3.10 | 3.10 | -4.50% | 11,770 |
| Aug 24, 2026 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | 3.12% | 7,902 |
| Aug 21, 2026 | 3.13 | 3.16 | 3.13 | 3.15 | 3.15 | 1.22% | 1,033 |
| Aug 20, 2026 | 3.08 | 3.11 | 3.08 | 3.11 | 3.11 | 0.58% | - |
| Aug 19, 2026 | 3.16 | 3.16 | 3.08 | 3.09 | 3.09 | 0.06% | 10 |
| Aug 18, 2026 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 1.45% | 547 |
| Aug 17, 2026 | 3.04 | 3.05 | 3.04 | 3.04 | 3.04 | -0.72% | 258 |
| Aug 14, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 0.72% | - |
| Aug 13, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.66% | 2,853 |
| Aug 12, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | -0.59% | - |
| Aug 11, 2026 | 3.03 | 3.04 | 3.01 | 3.04 | 3.04 | 0.33% | 37 |
| Aug 10, 2026 | 3.03 | 3.03 | 2.99 | 3.03 | 3.03 | -0.33% | - |
| Aug 7, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -1.11% | - |
| Aug 6, 2026 | 3.05 | 3.09 | 3.05 | 3.08 | 3.08 | 0.33% | 180 |
| Aug 5, 2026 | 3.01 | 3.07 | 3.01 | 3.07 | 3.07 | 1.25% | - |
| Aug 4, 2026 | 3.05 | 3.06 | 3.03 | 3.03 | 3.03 | -0.46% | 2,500 |
| Aug 3, 2026 | 2.98 | 3.04 | 2.97 | 3.04 | 3.04 | 3.26% | 553 |
| Jul 31, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | 1.17% | - |
| Jul 30, 2026 | 2.90 | 2.91 | 2.89 | 2.91 | 2.91 | - | 180 |
| Jul 29, 2026 | 2.86 | 2.91 | 2.85 | 2.91 | 2.91 | 2.39% | 112 |
| Jul 28, 2026 | 2.92 | 2.92 | 2.84 | 2.84 | 2.84 | 8.55% | 6,010 |
| Jul 27, 2026 | 2.75 | 2.75 | 2.62 | 2.62 | 2.62 | 0.38% | 200 |
| Jul 24, 2026 | 2.56 | 2.61 | 2.56 | 2.61 | 2.61 | 2.19% | - |
| Jul 23, 2026 | 2.62 | 2.62 | 2.55 | 2.55 | 2.55 | -2.67% | - |
| Jul 22, 2026 | 2.63 | 2.63 | 2.62 | 2.62 | 2.62 | -2.60% | - |
| Jul 21, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 2.36% | 31 |
| Jul 20, 2026 | 2.58 | 2.63 | 2.58 | 2.63 | 2.63 | -0.23% | 500 |
| Jul 17, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.57% | - |
| Jul 16, 2026 | 2.75 | 2.75 | 2.68 | 2.68 | 2.68 | -0.89% | 1,519 |
| Jul 14, 2026 | 2.69 | 2.70 | 2.67 | 2.70 | 2.70 | -0.59% | - |
| Jul 13, 2026 | 2.74 | 2.75 | 2.72 | 2.72 | 2.72 | -3.13% | - |
| Jul 10, 2026 | 2.86 | 2.86 | 2.81 | 2.81 | 2.81 | -1.20% | - |
| Jul 9, 2026 | 2.81 | 2.99 | 2.81 | 2.84 | 2.84 | -1.04% | 1,760 |
| Jul 8, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.98% | 1,223 |
| Jul 7, 2026 | 2.96 | 2.96 | 2.92 | 2.93 | 2.93 | -2.46% | 1,679 |
| Jul 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.28% | - |
| Jul 3, 2026 | 2.94 | 2.97 | 2.94 | 2.97 | 2.97 | 2.70% | - |
| Jul 2, 2026 | 2.84 | 2.89 | 2.84 | 2.89 | 2.89 | 3.36% | 15 |
| Jul 1, 2026 | 2.77 | 2.79 | 2.77 | 2.79 | 2.79 | 0.58% | - |
| Jun 30, 2026 | 2.78 | 2.78 | 2.76 | 2.78 | 2.78 | -1.63% | 1,200 |
| Jun 29, 2026 | 2.74 | 2.82 | 2.74 | 2.82 | 2.82 | 4.67% | - |
| Jun 26, 2026 | 2.87 | 2.87 | 2.70 | 2.70 | 2.70 | -5.80% | 300 |
| Jun 25, 2026 | 2.86 | 2.86 | 2.82 | 2.86 | 2.86 | 0.85% | 306 |
| Jun 24, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 0.92% | - |
| Jun 23, 2026 | 2.84 | 2.84 | 2.81 | 2.81 | 2.81 | -2.70% | - |
| Jun 22, 2026 | 2.92 | 2.92 | 2.89 | 2.89 | 2.89 | -1.83% | 54 |
| Jun 19, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | 1.24% | - |
| Jun 18, 2026 | 2.90 | 2.91 | 2.90 | 2.91 | 2.91 | -0.34% | - |
| Jun 17, 2026 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -1.22% | 329 |
| Jun 16, 2026 | 2.95 | 2.96 | 2.94 | 2.96 | 2.96 | -1.00% | 3,800 |