Canal+ SA (LON:CAN)
London · Delayed Price · Currency is GBP · Price in GBX 227.30
-2.70 (-1.17%)
Nov 14, 2025, 5:08 PM BST
Canal+ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 225.10 | 229.40 | 218.90 | 227.30 | 227.30 | -1.17% | 1,198,896 |
| Nov 13, 2025 | 229.50 | 233.00 | 227.20 | 230.00 | 230.00 | -0.90% | 496,467 |
| Nov 12, 2025 | 229.90 | 236.50 | 229.10 | 232.10 | 232.10 | 0.04% | 680,247 |
| Nov 11, 2025 | 230.00 | 233.30 | 230.00 | 232.00 | 232.00 | 0.61% | 893,055 |
| Nov 10, 2025 | 231.50 | 234.60 | 230.60 | 230.60 | 230.60 | 0.17% | 485,259 |
| Nov 7, 2025 | 230.00 | 233.60 | 229.00 | 230.20 | 230.20 | -0.17% | 311,807 |
| Nov 6, 2025 | 233.00 | 235.20 | 230.60 | 230.60 | 230.60 | -2.04% | 336,871 |
| Nov 5, 2025 | 229.90 | 235.80 | 229.90 | 235.40 | 235.40 | 1.07% | 699,680 |
| Nov 4, 2025 | 235.00 | 236.10 | 231.90 | 232.90 | 232.90 | -1.56% | 596,797 |
| Nov 3, 2025 | 237.90 | 244.50 | 236.60 | 236.60 | 236.60 | -1.29% | 544,495 |
| Oct 31, 2025 | 235.80 | 240.80 | 235.60 | 239.70 | 239.70 | 0.71% | 580,640 |
| Oct 30, 2025 | 241.20 | 244.40 | 238.00 | 238.00 | 238.00 | -0.83% | 839,200 |
| Oct 29, 2025 | 237.70 | 245.10 | 237.70 | 240.00 | 240.00 | -1.52% | 2,496,491 |
| Oct 28, 2025 | 239.00 | 245.40 | 239.00 | 243.70 | 243.70 | 1.58% | 539,120 |
| Oct 27, 2025 | 239.00 | 242.00 | 237.40 | 239.90 | 239.90 | 0.29% | 296,500 |
| Oct 24, 2025 | 238.00 | 240.00 | 232.70 | 239.20 | 239.20 | 0.21% | 411,548 |
| Oct 23, 2025 | 238.00 | 239.50 | 233.80 | 238.70 | 238.70 | 1.62% | 621,426 |
| Oct 22, 2025 | 233.30 | 239.10 | 233.30 | 234.90 | 234.90 | 0.17% | 979,125 |
| Oct 21, 2025 | 235.50 | 240.10 | 234.50 | 234.50 | 234.50 | -1.01% | 504,278 |
| Oct 20, 2025 | 235.00 | 241.60 | 233.30 | 236.90 | 236.90 | 0.55% | 564,261 |
| Oct 17, 2025 | 235.00 | 238.90 | 233.90 | 235.60 | 235.60 | -1.22% | 515,858 |
| Oct 16, 2025 | 238.70 | 245.80 | 233.30 | 238.50 | 238.50 | -0.58% | 815,677 |
| Oct 15, 2025 | 242.90 | 243.80 | 239.90 | 239.90 | 239.90 | 0.71% | 710,150 |
| Oct 14, 2025 | 233.40 | 242.50 | 233.40 | 238.20 | 238.20 | 0.55% | 585,481 |
| Oct 13, 2025 | 225.00 | 236.90 | 225.00 | 236.90 | 236.90 | 4.73% | 418,573 |
| Oct 10, 2025 | 228.70 | 233.00 | 226.20 | 226.20 | 226.20 | -2.20% | 1,556,097 |
| Oct 9, 2025 | 232.60 | 241.60 | 231.00 | 231.30 | 231.30 | -1.03% | 979,682 |
| Oct 8, 2025 | 232.60 | 237.00 | 232.60 | 233.70 | 233.70 | -0.85% | 722,236 |
| Oct 7, 2025 | 234.60 | 237.30 | 233.60 | 235.70 | 235.70 | - | 875,846 |
| Oct 6, 2025 | 238.70 | 240.00 | 235.30 | 235.70 | 235.70 | -0.72% | 526,704 |
| Oct 3, 2025 | 240.90 | 245.70 | 234.60 | 237.40 | 237.40 | -1.62% | 1,231,114 |
| Oct 2, 2025 | 246.20 | 246.50 | 239.90 | 241.30 | 241.30 | -2.11% | 533,467 |
| Oct 1, 2025 | 242.60 | 247.40 | 241.50 | 246.50 | 246.50 | 0.61% | 621,596 |
| Sep 30, 2025 | 238.60 | 247.20 | 238.60 | 245.00 | 245.00 | 0.66% | 614,522 |
| Sep 29, 2025 | 240.30 | 246.80 | 239.70 | 243.40 | 243.40 | 0.83% | 495,180 |
| Sep 26, 2025 | 235.50 | 241.40 | 235.30 | 241.40 | 241.40 | 2.12% | 763,772 |
| Sep 25, 2025 | 243.70 | 247.60 | 234.60 | 236.40 | 236.40 | 0.77% | 1,252,399 |
| Sep 24, 2025 | 232.10 | 237.20 | 231.30 | 234.60 | 234.60 | -0.59% | 11,056,158 |
| Sep 23, 2025 | 236.80 | 238.40 | 234.40 | 236.00 | 236.00 | -0.34% | 247,979 |
| Sep 22, 2025 | 234.60 | 241.00 | 233.90 | 236.80 | 236.80 | -0.25% | 374,843 |
| Sep 19, 2025 | 238.50 | 244.20 | 235.40 | 237.40 | 237.40 | -2.98% | 1,083,358 |
| Sep 18, 2025 | 245.10 | 248.70 | 236.30 | 244.70 | 244.70 | 0.20% | 259,578 |
| Sep 17, 2025 | 242.70 | 245.80 | 234.70 | 244.20 | 244.20 | 0.62% | 203,235 |
| Sep 16, 2025 | 243.50 | 246.60 | 237.80 | 242.70 | 242.70 | -1.82% | 285,579 |
| Sep 15, 2025 | 233.60 | 249.90 | 232.60 | 247.20 | 247.20 | 5.10% | 742,564 |
| Sep 12, 2025 | 240.80 | 242.50 | 234.70 | 235.20 | 235.20 | -3.01% | 988,173 |
| Sep 11, 2025 | 242.10 | 244.00 | 241.60 | 242.50 | 242.50 | 0.12% | 243,217 |
| Sep 10, 2025 | 243.00 | 246.10 | 242.10 | 242.20 | 242.20 | -1.10% | 363,449 |
| Sep 9, 2025 | 247.00 | 247.00 | 241.80 | 244.90 | 244.90 | 0.25% | 364,399 |
| Sep 8, 2025 | 243.00 | 245.00 | 231.50 | 244.30 | 244.30 | 0.53% | 380,447 |