Canal+ SA (LON:CAN)
London · Delayed Price · Currency is GBP · Price in GBX 210.10
+6.60 (3.24%)
At close: Mar 25, 2026
Canal+ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 210.00 | 213.90 | 204.10 | 210.10 | 210.10 | 3.24% | 1,096,572 |
| Mar 24, 2026 | 193.35 | 205.10 | 193.35 | 203.50 | 203.50 | 3.30% | 1,266,038 |
| Mar 23, 2026 | 187.85 | 197.05 | 184.10 | 197.00 | 197.00 | 2.20% | 2,315,472 |
| Mar 20, 2026 | 191.90 | 195.15 | 186.00 | 192.75 | 192.75 | 1.10% | 5,225,602 |
| Mar 19, 2026 | 192.45 | 199.20 | 190.65 | 190.65 | 190.65 | -4.17% | 2,246,934 |
| Mar 18, 2026 | 203.70 | 205.00 | 193.95 | 198.95 | 198.95 | 0.40% | 1,310,889 |
| Mar 17, 2026 | 206.30 | 212.20 | 196.70 | 198.15 | 198.15 | -5.46% | 4,387,344 |
| Mar 16, 2026 | 217.00 | 219.40 | 204.50 | 209.60 | 209.60 | -3.94% | 6,013,695 |
| Mar 13, 2026 | 221.90 | 226.10 | 214.50 | 218.20 | 218.20 | -2.15% | 3,069,763 |
| Mar 12, 2026 | 227.30 | 233.70 | 220.10 | 223.00 | 223.00 | -1.50% | 3,689,518 |
| Mar 11, 2026 | 273.50 | 275.10 | 226.40 | 226.40 | 226.40 | -23.49% | 5,036,437 |
| Mar 10, 2026 | 284.60 | 295.90 | 284.60 | 295.90 | 295.90 | 4.56% | 859,667 |
| Mar 9, 2026 | 275.70 | 283.20 | 273.40 | 283.00 | 283.00 | -0.28% | 657,744 |
| Mar 6, 2026 | 293.70 | 293.70 | 283.80 | 283.80 | 283.80 | -2.41% | 527,914 |
| Mar 5, 2026 | 297.90 | 298.40 | 290.80 | 290.80 | 290.80 | -1.96% | 383,920 |
| Mar 4, 2026 | 289.50 | 296.60 | 287.40 | 296.60 | 296.60 | 1.82% | 695,103 |
| Mar 3, 2026 | 294.40 | 294.40 | 282.90 | 291.30 | 291.30 | -2.48% | 676,945 |
| Mar 2, 2026 | 301.80 | 308.50 | 297.80 | 298.70 | 298.70 | -3.24% | 583,949 |
| Feb 27, 2026 | 302.30 | 310.00 | 299.10 | 308.70 | 308.70 | 1.25% | 767,009 |
| 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% | 515,324 |
| 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% | 1,662,970 |
| Feb 12, 2026 | 302.90 | 312.80 | 302.90 | 306.00 | 306.00 | -0.65% | 990,597 |
| 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% | 516,784 |
| Feb 4, 2026 | 325.00 | 326.70 | 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 | 313.60 | 323.00 | 323.00 | 1.89% | 699,959 |
| 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% | 4,392,826 |
| 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% | 138,413 |