Canal+ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	325.20	326.00	313.70	318.40	318.40	-2.51%	516,783
Feb 4, 2026	325.00	326.60	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	313.80	323.00	323.00	1.89%	695,304
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%	4,387,833
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%	138,415
Jan 14, 2026	271.50	275.00	265.70	270.50	270.50	-0.44%	393,924
Jan 13, 2026	269.70	272.00	266.50	271.70	271.70	0.33%	337,259
Jan 12, 2026	264.10	272.20	264.10	270.80	270.80	-1.17%	284,178
Jan 9, 2026	268.80	276.00	268.80	274.00	274.00	0.85%	341,420
Jan 8, 2026	263.20	274.10	263.20	271.70	271.70	-1.13%	376,662
Jan 7, 2026	273.00	276.90	268.50	274.80	274.80	1.03%	674,022
Jan 6, 2026	269.30	275.20	269.30	272.00	272.00	-0.44%	301,371
Jan 5, 2026	264.30	277.80	263.00	273.20	273.20	4.27%	1,815,499
Jan 2, 2026	265.30	266.20	260.50	262.00	262.00	-1.73%	275,430
Dec 31, 2025	267.00	267.70	263.50	266.60	266.60	-0.71%	142,326
Dec 30, 2025	265.00	269.60	261.30	268.50	268.50	1.51%	967,349
Dec 29, 2025	249.90	265.40	249.90	264.50	264.50	0.88%	312,957
Dec 24, 2025	261.90	265.40	261.20	262.20	262.20	0.19%	656,756
Dec 23, 2025	262.00	262.70	257.80	261.70	261.70	1.39%	897,840
Dec 22, 2025	254.40	260.30	253.80	258.10	258.10	1.02%	998,018
Dec 19, 2025	250.00	255.70	247.70	255.50	255.50	1.63%	1,344,213
Dec 18, 2025	244.90	251.40	241.50	251.40	251.40	2.07%	1,072,908
Dec 17, 2025	243.00	249.70	240.90	246.30	246.30	0.94%	1,417,557
Dec 16, 2025	246.20	247.20	243.20	244.00	244.00	-0.69%	1,386,411
Dec 15, 2025	247.10	248.50	245.00	245.70	245.70	-0.65%	310,813
Dec 12, 2025	246.00	250.20	244.50	247.30	247.30	-0.44%	227,977
Dec 11, 2025	250.40	252.80	247.40	248.40	248.40	-1.23%	323,664
Dec 10, 2025	240.70	254.80	238.60	251.50	251.50	0.44%	565,149
Dec 9, 2025	246.30	254.10	246.30	250.40	250.40	-0.04%	565,860
Dec 8, 2025	251.50	255.60	248.40	250.50	250.50	-2.11%	784,180
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