Canal+ SA (LON:CAN)
London · Delayed Price · Currency is GBP · Price in GBX 235.40
+2.40 (1.03%)
Apr 15, 2026, 3:25 PM GMT
Canal+ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 232.20 | 238.80 | 232.20 | 235.40 | - | 1.03% | 1,285,222 |
| Apr 14, 2026 | 216.40 | 233.00 | 216.40 | 233.00 | 233.00 | 4.20% | 1,328,589 |
| Apr 13, 2026 | 220.00 | 225.20 | 220.00 | 223.60 | 223.60 | 0.81% | 2,134,145 |
| Apr 10, 2026 | 213.60 | 226.32 | 213.60 | 221.80 | 221.80 | 0.36% | 526,660 |
| Apr 9, 2026 | 215.40 | 221.00 | 214.20 | 221.00 | 221.00 | 1.84% | 671,151 |
| Apr 8, 2026 | 219.20 | 222.40 | 215.00 | 217.00 | 217.00 | 3.33% | 654,467 |
| Apr 7, 2026 | 205.00 | 212.36 | 205.00 | 210.00 | 210.00 | 2.49% | 1,884,052 |
| Apr 2, 2026 | 198.00 | 204.90 | 197.90 | 204.90 | 204.90 | 1.94% | 1,000,997 |
| Apr 1, 2026 | 206.50 | 208.30 | 201.00 | 201.00 | 201.00 | 0.58% | 1,020,049 |
| Mar 31, 2026 | 203.00 | 206.00 | 199.85 | 199.85 | 199.85 | -1.89% | 1,082,554 |
| Mar 30, 2026 | 198.30 | 204.60 | 198.00 | 203.70 | 203.70 | 1.34% | 934,044 |
| Mar 27, 2026 | 201.50 | 203.00 | 194.95 | 201.00 | 201.00 | -0.54% | 1,331,426 |
| Mar 26, 2026 | 207.50 | 210.30 | 202.10 | 202.10 | 202.10 | -3.81% | 1,329,222 |
| Mar 25, 2026 | 210.00 | 213.90 | 204.10 | 210.10 | 210.10 | 3.24% | 1,107,991 |
| Mar 24, 2026 | 193.35 | 205.10 | 193.35 | 203.50 | 203.50 | 3.30% | 1,266,038 |
| Mar 23, 2026 | 187.85 | 197.05 | 184.10 | 197.00 | 197.00 | 2.20% | 2,315,472 |
| Mar 20, 2026 | 191.90 | 195.15 | 186.00 | 192.75 | 192.75 | 1.10% | 8,285,319 |
| Mar 19, 2026 | 192.45 | 199.20 | 190.65 | 190.65 | 190.65 | -4.17% | 2,246,934 |
| Mar 18, 2026 | 203.70 | 205.00 | 193.95 | 198.95 | 198.95 | 0.40% | 1,310,889 |
| Mar 17, 2026 | 206.30 | 212.20 | 196.70 | 198.15 | 198.15 | -5.46% | 4,387,344 |
| Mar 16, 2026 | 217.00 | 219.40 | 204.50 | 209.60 | 209.60 | -3.94% | 6,013,695 |
| Mar 13, 2026 | 221.90 | 226.10 | 214.50 | 218.20 | 218.20 | -2.15% | 3,069,763 |
| Mar 12, 2026 | 227.30 | 233.70 | 220.10 | 223.00 | 223.00 | -1.50% | 3,689,518 |
| Mar 11, 2026 | 273.50 | 275.10 | 226.40 | 226.40 | 226.40 | -23.49% | 5,036,437 |
| Mar 10, 2026 | 284.60 | 295.90 | 284.60 | 295.90 | 295.90 | 4.56% | 859,667 |
| Mar 9, 2026 | 275.70 | 283.20 | 273.40 | 283.00 | 283.00 | -0.28% | 657,744 |
| Mar 6, 2026 | 293.70 | 293.70 | 283.80 | 283.80 | 283.80 | -2.41% | 527,914 |
| Mar 5, 2026 | 297.90 | 298.40 | 290.80 | 290.80 | 290.80 | -1.96% | 383,920 |
| Mar 4, 2026 | 289.50 | 296.60 | 287.40 | 296.60 | 296.60 | 1.82% | 695,103 |
| Mar 3, 2026 | 294.40 | 294.40 | 282.90 | 291.30 | 291.30 | -2.48% | 676,945 |
| Mar 2, 2026 | 301.80 | 308.50 | 297.80 | 298.70 | 298.70 | -3.24% | 583,949 |
| Feb 27, 2026 | 302.30 | 310.00 | 299.10 | 308.70 | 308.70 | 1.25% | 767,009 |
| Feb 26, 2026 | 302.30 | 305.40 | 300.00 | 304.90 | 304.90 | 0.30% | 328,068 |
| Feb 25, 2026 | 300.00 | 304.10 | 297.40 | 304.00 | 304.00 | 1.33% | 515,324 |
| Feb 24, 2026 | 298.00 | 302.30 | 296.60 | 300.00 | 300.00 | 0.33% | 598,403 |
| Feb 23, 2026 | 303.30 | 306.00 | 298.30 | 299.00 | 299.00 | -1.64% | 611,534 |
| Feb 20, 2026 | 301.00 | 305.83 | 299.80 | 304.00 | 304.00 | -0.03% | 391,349 |
| Feb 19, 2026 | 304.50 | 306.20 | 299.50 | 304.10 | 304.10 | -0.33% | 394,817 |
| Feb 18, 2026 | 301.60 | 305.10 | 299.80 | 305.10 | 305.10 | 1.09% | 689,398 |
| Feb 17, 2026 | 294.50 | 301.80 | 291.00 | 301.80 | 301.80 | 3.07% | 885,211 |
| Feb 16, 2026 | 300.00 | 302.00 | 292.80 | 292.80 | 292.80 | -2.40% | 949,922 |
| Feb 13, 2026 | 303.90 | 305.50 | 293.40 | 300.00 | 300.00 | -1.96% | 1,662,970 |
| Feb 12, 2026 | 302.90 | 312.80 | 302.90 | 306.00 | 306.00 | -0.65% | 990,597 |
| Feb 11, 2026 | 314.30 | 317.30 | 303.30 | 308.00 | 308.00 | -3.14% | 1,370,035 |
| Feb 10, 2026 | 317.80 | 320.00 | 315.00 | 318.00 | 318.00 | 0.09% | 537,133 |
| Feb 9, 2026 | 314.20 | 319.10 | 313.70 | 317.70 | 317.70 | 1.11% | 472,227 |
| Feb 6, 2026 | 315.00 | 317.42 | 307.90 | 314.20 | 314.20 | -1.32% | 896,814 |
| Feb 5, 2026 | 325.20 | 326.00 | 313.70 | 318.40 | 318.40 | -2.51% | 516,784 |
| Feb 4, 2026 | 325.00 | 326.70 | 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 |