Canal+ SA (LON:CAN)
London · Delayed Price · Currency is GBP · Price in GBX 241.30
-0.20 (-0.08%)
Aug 22, 2025, 5:03 PM BST
Canal+ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 238.80 | 243.20 | 238.40 | 241.30 | 241.30 | -0.08% | 434,444 |
| 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 |
| Aug 8, 2025 | 240.10 | 242.80 | 238.00 | 240.00 | 240.00 | -1.03% | 492,806 |
| Aug 7, 2025 | 238.10 | 243.40 | 238.00 | 242.50 | 242.50 | 1.76% | 958,112 |
| Aug 6, 2025 | 248.00 | 249.10 | 238.30 | 238.30 | 238.30 | -3.76% | 615,322 |
| Aug 5, 2025 | 248.00 | 253.00 | 246.90 | 247.60 | 247.60 | - | 754,612 |
| Aug 4, 2025 | 248.40 | 251.60 | 245.00 | 247.60 | 247.60 | -0.92% | 418,078 |
| Aug 1, 2025 | 241.00 | 249.90 | 240.40 | 249.90 | 249.90 | 3.69% | 584,187 |
| Jul 31, 2025 | 243.70 | 250.22 | 206.02 | 241.00 | 241.00 | -1.87% | 2,771,542 |
| Jul 30, 2025 | 248.20 | 252.20 | 241.10 | 245.60 | 245.60 | -1.09% | 1,613,159 |
| Jul 29, 2025 | 231.00 | 248.30 | 222.18 | 248.30 | 248.30 | 8.14% | 6,167,672 |
| Jul 28, 2025 | 227.40 | 229.91 | 226.00 | 229.60 | 229.60 | 0.26% | 680,342 |
| Jul 25, 2025 | 231.00 | 232.90 | 228.60 | 229.00 | 229.00 | -0.87% | 872,925 |
| Jul 24, 2025 | 229.90 | 232.80 | 228.80 | 231.00 | 231.00 | 0.43% | 830,030 |
| Jul 23, 2025 | 225.90 | 230.40 | 225.10 | 230.00 | 230.00 | 1.91% | 541,898 |
| Jul 22, 2025 | 220.00 | 229.90 | 220.00 | 225.70 | 225.70 | 0.31% | 962,380 |
| Jul 21, 2025 | 235.00 | 235.00 | 224.20 | 225.00 | 225.00 | -3.93% | 861,296 |
| Jul 18, 2025 | 229.70 | 235.40 | 227.70 | 234.20 | 234.20 | 2.49% | 693,815 |
| Jul 17, 2025 | 226.20 | 232.80 | 226.20 | 228.50 | 228.50 | -0.44% | 351,752 |
| Jul 16, 2025 | 227.20 | 233.40 | 227.20 | 229.50 | 229.50 | -0.26% | 354,344 |
| Jul 15, 2025 | 233.40 | 234.10 | 229.80 | 230.10 | 230.10 | -1.24% | 517,757 |
| Jul 14, 2025 | 225.20 | 233.00 | 225.20 | 233.00 | 233.00 | 1.66% | 328,916 |
| Jul 11, 2025 | 230.00 | 230.90 | 227.40 | 229.20 | 229.20 | -0.26% | 425,359 |
| Jul 10, 2025 | 226.30 | 232.80 | 226.30 | 229.80 | 229.80 | 0.52% | 647,350 |
| Jul 9, 2025 | 226.90 | 235.90 | 226.20 | 228.60 | 228.60 | -2.72% | 1,321,138 |
| Jul 8, 2025 | 229.40 | 236.00 | 227.60 | 235.00 | 235.00 | 1.64% | 503,456 |
| Jul 7, 2025 | 226.90 | 231.20 | 215.70 | 231.20 | 231.20 | 1.45% | 367,316 |
| Jul 4, 2025 | 224.50 | 228.00 | 221.00 | 227.90 | 227.90 | 1.11% | 567,866 |
| Jul 3, 2025 | 227.90 | 230.50 | 225.40 | 225.40 | 225.40 | -1.18% | 709,379 |
| Jul 2, 2025 | 227.60 | 230.38 | 224.30 | 228.10 | 228.10 | -0.57% | 972,070 |
| Jul 1, 2025 | 227.40 | 229.50 | 223.50 | 229.40 | 229.40 | 0.70% | 549,561 |
| Jun 30, 2025 | 230.00 | 230.10 | 225.80 | 227.80 | 227.80 | 0.75% | 671,913 |
| Jun 27, 2025 | 219.00 | 226.10 | 218.00 | 226.10 | 226.10 | 3.01% | 334,707 |
| Jun 26, 2025 | 222.00 | 222.90 | 217.70 | 219.50 | 219.50 | -0.68% | 571,487 |
| Jun 25, 2025 | 224.20 | 226.50 | 220.40 | 221.00 | 221.00 | -1.87% | 606,883 |
| Jun 24, 2025 | 220.90 | 228.00 | 220.90 | 225.20 | 225.20 | 0.36% | 400,290 |
| Jun 23, 2025 | 222.90 | 227.90 | 220.90 | 224.40 | 224.40 | 0.13% | 395,432 |
| Jun 20, 2025 | 220.50 | 226.00 | 220.50 | 224.10 | 224.10 | 0.99% | 3,286,919 |
| Jun 19, 2025 | 216.40 | 224.20 | 216.40 | 221.90 | 221.90 | -1.03% | 464,006 |
| Jun 18, 2025 | 228.50 | 229.20 | 224.10 | 224.20 | 222.46 | -1.97% | 1,063,504 |
| Jun 17, 2025 | 226.00 | 231.50 | 223.60 | 228.70 | 226.93 | 0.88% | 641,075 |
| Jun 16, 2025 | 220.00 | 228.40 | 215.20 | 226.70 | 224.94 | 2.95% | 1,184,224 |