Canal+ SA (LON:CAN)
London · Delayed Price · Currency is GBP · Price in GBX 236.90
+1.30 (0.55%)
Oct 20, 2025, 4:36 PM BST
Canal+ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 231.80 | 243.10 | 231.20 | 243.00 | 243.00 | 2.57% | 997,417 |
| Sep 4, 2025 | 222.00 | 238.50 | 222.00 | 236.90 | 236.90 | 5.15% | 770,515 |
| Sep 3, 2025 | 214.30 | 225.30 | 213.60 | 225.30 | 225.30 | 0.13% | 832,727 |
| Sep 2, 2025 | 228.20 | 228.20 | 223.60 | 225.00 | 225.00 | -1.53% | 1,011,060 |
| Sep 1, 2025 | 225.10 | 228.50 | 224.60 | 228.50 | 228.50 | 1.20% | 329,341 |
| Aug 29, 2025 | 230.10 | 232.30 | 225.00 | 225.80 | 225.80 | -2.80% | 553,641 |
| Aug 28, 2025 | 228.90 | 233.20 | 228.80 | 232.30 | 232.30 | 0.91% | 834,700 |
| Aug 27, 2025 | 237.70 | 237.70 | 229.10 | 230.20 | 230.20 | -0.09% | 515,576 |
| Aug 26, 2025 | 238.30 | 239.30 | 229.52 | 230.40 | 230.40 | -4.52% | 1,354,514 |
| Aug 22, 2025 | 238.80 | 243.20 | 238.40 | 241.30 | 241.30 | -0.08% | 434,796 |
| Aug 21, 2025 | 237.50 | 241.80 | 234.90 | 241.50 | 241.50 | 1.51% | 354,260 |
| Aug 20, 2025 | 232.70 | 237.90 | 232.70 | 237.90 | 237.90 | 0.46% | 934,206 |
| Aug 19, 2025 | 237.00 | 239.10 | 235.00 | 236.80 | 236.80 | -0.80% | 622,369 |
| Aug 18, 2025 | 241.20 | 241.50 | 236.40 | 238.70 | 238.70 | -0.67% | 333,188 |
| Aug 15, 2025 | 239.30 | 244.00 | 239.30 | 240.30 | 240.30 | -0.08% | 362,056 |
| Aug 14, 2025 | 236.00 | 242.50 | 236.00 | 240.50 | 240.50 | 0.38% | 321,838 |
| Aug 13, 2025 | 236.30 | 243.00 | 236.00 | 239.60 | 239.60 | -0.17% | 1,303,768 |
| Aug 12, 2025 | 243.90 | 245.50 | 236.10 | 240.00 | 240.00 | -2.16% | 704,727 |
| Aug 11, 2025 | 240.00 | 245.30 | 238.90 | 245.30 | 245.30 | 2.21% | 359,308 |