Canal+ SA (LON:CAN)
London · Delayed Price · Currency is GBP · Price in GBX 304.80
-0.10 (-0.03%)
Feb 27, 2026, 1:50 PM GMT
Canal+ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 302.30 | 305.40 | 300.00 | 304.90 | 304.90 | 0.30% | 328,068 |
| Feb 25, 2026 | 300.00 | 304.10 | 297.40 | 304.00 | 304.00 | 1.33% | 491,960 |
| Feb 24, 2026 | 298.00 | 302.30 | 296.60 | 300.00 | 300.00 | 0.33% | 598,403 |
| Feb 23, 2026 | 303.30 | 306.00 | 298.30 | 299.00 | 299.00 | -1.64% | 611,534 |
| Feb 20, 2026 | 301.00 | 305.83 | 299.80 | 304.00 | 304.00 | -0.03% | 391,349 |
| Feb 19, 2026 | 304.50 | 306.20 | 299.50 | 304.10 | 304.10 | -0.33% | 394,817 |
| Feb 18, 2026 | 301.60 | 305.10 | 299.80 | 305.10 | 305.10 | 1.09% | 689,398 |
| Feb 17, 2026 | 294.50 | 301.80 | 291.00 | 301.80 | 301.80 | 3.07% | 885,211 |
| Feb 16, 2026 | 300.00 | 302.00 | 292.80 | 292.80 | 292.80 | -2.40% | 949,922 |
| Feb 13, 2026 | 303.90 | 305.50 | 293.40 | 300.00 | 300.00 | -1.96% | 1,649,098 |
| Feb 12, 2026 | 302.90 | 312.80 | 302.90 | 306.00 | 306.00 | -0.65% | 990,596 |
| Feb 11, 2026 | 314.30 | 317.30 | 303.30 | 308.00 | 308.00 | -3.14% | 1,370,035 |
| Feb 10, 2026 | 317.80 | 320.00 | 315.00 | 318.00 | 318.00 | 0.09% | 537,133 |
| Feb 9, 2026 | 314.20 | 319.10 | 313.70 | 317.70 | 317.70 | 1.11% | 472,227 |
| Feb 6, 2026 | 315.00 | 317.42 | 307.90 | 314.20 | 314.20 | -1.32% | 896,814 |
| Feb 5, 2026 | 325.20 | 326.00 | 313.70 | 318.40 | 318.40 | -2.51% | 516,783 |
| Feb 4, 2026 | 325.00 | 326.60 | 320.90 | 326.60 | 326.60 | 0.49% | 462,419 |
| Feb 3, 2026 | 322.00 | 327.40 | 320.60 | 325.00 | 325.00 | 0.62% | 924,127 |
| Feb 2, 2026 | 313.80 | 323.00 | 313.80 | 323.00 | 323.00 | 1.89% | 695,304 |
| Jan 30, 2026 | 313.10 | 320.00 | 308.90 | 317.00 | 317.00 | 1.28% | 1,020,393 |
| Jan 29, 2026 | 288.20 | 319.00 | 288.20 | 313.00 | 313.00 | 13.00% | 4,387,833 |
| Jan 28, 2026 | 278.30 | 278.80 | 274.00 | 277.00 | 277.00 | -0.36% | 443,222 |
| Jan 27, 2026 | 277.90 | 279.40 | 274.40 | 278.00 | 278.00 | 0.62% | 833,124 |
| Jan 26, 2026 | 268.80 | 277.00 | 267.90 | 276.30 | 276.30 | 1.54% | 554,565 |
| Jan 23, 2026 | 267.40 | 272.10 | 263.50 | 272.10 | 272.10 | 2.25% | 289,871 |
| Jan 22, 2026 | 263.50 | 267.90 | 263.50 | 266.10 | 266.10 | 0.60% | 425,000 |
| Jan 21, 2026 | 263.80 | 266.25 | 259.20 | 264.50 | 264.50 | 0.76% | 268,594 |
| Jan 20, 2026 | 265.00 | 265.60 | 260.60 | 262.50 | 262.50 | -0.94% | 398,133 |
| Jan 19, 2026 | 268.40 | 269.10 | 265.00 | 265.00 | 265.00 | -2.57% | 392,908 |
| Jan 16, 2026 | 267.90 | 272.50 | 267.90 | 272.00 | 272.00 | 0.26% | 342,859 |
| Jan 15, 2026 | 272.90 | 272.90 | 266.20 | 271.30 | 271.30 | 0.30% | 138,415 |
| Jan 14, 2026 | 271.50 | 275.00 | 265.70 | 270.50 | 270.50 | -0.44% | 393,924 |
| Jan 13, 2026 | 269.70 | 272.00 | 266.50 | 271.70 | 271.70 | 0.33% | 337,259 |
| Jan 12, 2026 | 264.10 | 272.20 | 264.10 | 270.80 | 270.80 | -1.17% | 284,178 |
| Jan 9, 2026 | 268.80 | 276.00 | 268.80 | 274.00 | 274.00 | 0.85% | 341,420 |
| Jan 8, 2026 | 263.20 | 274.10 | 263.20 | 271.70 | 271.70 | -1.13% | 376,662 |
| Jan 7, 2026 | 273.00 | 276.90 | 268.50 | 274.80 | 274.80 | 1.03% | 674,022 |
| Jan 6, 2026 | 269.30 | 275.20 | 269.30 | 272.00 | 272.00 | -0.44% | 301,371 |
| Jan 5, 2026 | 264.30 | 277.80 | 263.00 | 273.20 | 273.20 | 4.27% | 1,815,499 |
| Jan 2, 2026 | 265.30 | 266.20 | 260.50 | 262.00 | 262.00 | -1.73% | 275,430 |
| Dec 31, 2025 | 267.00 | 267.70 | 263.50 | 266.60 | 266.60 | -0.71% | 142,326 |
| Dec 30, 2025 | 265.00 | 269.60 | 261.30 | 268.50 | 268.50 | 1.51% | 967,349 |
| Dec 29, 2025 | 249.90 | 265.40 | 249.90 | 264.50 | 264.50 | 0.88% | 312,957 |
| Dec 24, 2025 | 261.90 | 265.40 | 261.20 | 262.20 | 262.20 | 0.19% | 656,756 |
| Dec 23, 2025 | 262.00 | 262.70 | 257.80 | 261.70 | 261.70 | 1.39% | 897,840 |
| Dec 22, 2025 | 254.40 | 260.30 | 253.80 | 258.10 | 258.10 | 1.02% | 998,018 |
| Dec 19, 2025 | 250.00 | 255.70 | 247.70 | 255.50 | 255.50 | 1.63% | 1,344,213 |
| Dec 18, 2025 | 244.90 | 251.40 | 241.50 | 251.40 | 251.40 | 2.07% | 1,072,908 |
| Dec 17, 2025 | 243.00 | 249.70 | 240.90 | 246.30 | 246.30 | 0.94% | 1,417,557 |
| Dec 16, 2025 | 246.20 | 247.20 | 243.20 | 244.00 | 244.00 | -0.69% | 1,386,411 |