Canal+ SA (LON:CAN)
London · Delayed Price · Currency is GBP · Price in GBX 255.90
-1.50 (-0.58%)
At close: Dec 5, 2025
Canal+ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 254.40 | 258.10 | 253.40 | 255.90 | 255.90 | -0.58% | 413,194 |
| Dec 4, 2025 | 255.00 | 257.40 | 250.30 | 257.40 | 257.40 | 0.70% | 583,012 |
| Dec 3, 2025 | 255.40 | 257.20 | 253.60 | 255.60 | 255.60 | -0.43% | 322,251 |
| Dec 2, 2025 | 260.80 | 263.10 | 255.20 | 256.70 | 256.70 | -1.76% | 1,030,482 |
| Dec 1, 2025 | 263.90 | 266.20 | 257.60 | 261.30 | 261.30 | -2.02% | 797,696 |
| Nov 28, 2025 | 254.60 | 266.70 | 254.00 | 266.70 | 266.70 | 4.79% | 2,715,698 |
| Nov 27, 2025 | 258.00 | 258.00 | 253.50 | 254.50 | 254.50 | -1.20% | 332,981 |
| Nov 26, 2025 | 254.40 | 258.00 | 253.30 | 257.60 | 257.60 | 1.26% | 1,652,259 |
| Nov 25, 2025 | 247.00 | 254.40 | 247.00 | 254.40 | 254.40 | 3.33% | 1,258,625 |
| Nov 24, 2025 | 246.30 | 255.50 | 245.00 | 246.20 | 246.20 | -0.57% | 2,503,045 |
| Nov 21, 2025 | 230.60 | 253.20 | 230.50 | 247.60 | 247.60 | 7.28% | 2,395,122 |
| Nov 20, 2025 | 228.70 | 234.50 | 226.10 | 230.80 | 230.80 | 1.23% | 1,990,801 |
| Nov 19, 2025 | 227.00 | 228.50 | 219.50 | 228.00 | 228.00 | 0.22% | 2,075,025 |
| Nov 18, 2025 | 226.00 | 231.20 | 226.00 | 227.50 | 227.50 | -0.44% | 1,574,249 |
| Nov 17, 2025 | 226.60 | 230.80 | 226.40 | 228.50 | 228.50 | 0.53% | 503,588 |
| Nov 14, 2025 | 225.10 | 229.40 | 218.90 | 227.30 | 227.30 | -1.17% | 1,202,196 |
| Nov 13, 2025 | 229.50 | 233.00 | 227.20 | 230.00 | 230.00 | -0.90% | 496,466 |
| 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% | 485,260 |
| Nov 7, 2025 | 230.00 | 233.60 | 229.00 | 230.20 | 230.20 | -0.17% | 311,808 |
| 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% | 699,681 |
| Nov 4, 2025 | 235.00 | 236.10 | 231.90 | 232.90 | 232.90 | -1.56% | 596,796 |
| 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% | 580,639 |
| 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% | 2,496,490 |
| Oct 28, 2025 | 239.00 | 245.40 | 239.00 | 243.70 | 243.70 | 1.58% | 539,119 |
| 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% | 621,425 |
| Oct 22, 2025 | 233.30 | 239.10 | 233.30 | 234.90 | 234.90 | 0.17% | 979,124 |
| 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% | 710,149 |
| Oct 14, 2025 | 233.40 | 242.50 | 233.40 | 238.20 | 238.20 | 0.55% | 585,480 |
| 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% | 979,681 |
| Oct 8, 2025 | 232.60 | 237.00 | 232.60 | 233.70 | 233.70 | -0.85% | 722,237 |
| Oct 7, 2025 | 234.60 | 237.30 | 233.60 | 235.70 | 235.70 | - | 875,845 |
| 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% | 495,181 |