Canal+ SA (LON:CAN)
London · Delayed Price · Currency is GBP · Price in GBX 269.40
-1.90 (-0.70%)
Jan 16, 2026, 10:52 AM GMT
Canal+ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |