Canal+ SA (LON:CAN)
London · Delayed Price · Currency is GBP · Price in GBX 264.20
+1.20 (0.46%)
Jun 15, 2026, 1:12 PM GMT
Canal+ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 265.80 | 266.80 | 255.80 | 263.00 | 263.00 | -0.30% | 404,417 |
| Jun 11, 2026 | 269.00 | 269.40 | 262.60 | 263.80 | 263.80 | -1.82% | 753,595 |
| Jun 10, 2026 | 267.60 | 272.20 | 264.80 | 270.60 | 268.70 | 0.97% | 356,979 |
| Jun 9, 2026 | 278.60 | 280.00 | 267.40 | 268.00 | 266.12 | -3.80% | 748,317 |
| Jun 8, 2026 | 275.00 | 282.20 | 270.20 | 278.60 | 276.65 | 1.02% | 853,852 |
| Jun 5, 2026 | 272.00 | 289.40 | 271.60 | 275.80 | 273.87 | 2.00% | 3,249,878 |
| Jun 4, 2026 | 256.60 | 271.40 | 256.60 | 270.40 | 268.50 | 4.81% | 1,339,034 |
| Jun 3, 2026 | 251.00 | 261.52 | 251.00 | 258.00 | 256.19 | 1.49% | 632,705 |
| Jun 2, 2026 | 257.20 | 260.80 | 250.60 | 254.20 | 252.42 | -1.63% | 395,082 |
| Jun 1, 2026 | 253.20 | 259.00 | 251.60 | 258.40 | 256.59 | 1.33% | 445,116 |
| May 29, 2026 | 247.60 | 256.00 | 242.00 | 255.00 | 253.21 | 2.00% | 2,548,086 |
| May 28, 2026 | 247.00 | 250.00 | 244.00 | 250.00 | 248.25 | 0.32% | 711,856 |
| May 27, 2026 | 249.40 | 252.20 | 247.80 | 249.20 | 247.45 | -0.08% | 463,535 |
| May 26, 2026 | 248.80 | 250.20 | 245.20 | 249.40 | 247.65 | 1.14% | 609,225 |
| May 22, 2026 | 241.80 | 246.60 | 241.80 | 246.60 | 244.87 | 1.82% | 341,124 |
| May 21, 2026 | 244.40 | 245.80 | 242.20 | 242.20 | 240.50 | -0.90% | 439,392 |
| May 20, 2026 | 240.80 | 244.40 | 239.40 | 244.40 | 242.69 | 0.83% | 404,107 |
| May 19, 2026 | 241.60 | 245.80 | 240.00 | 242.40 | 240.70 | - | 475,326 |
| May 18, 2026 | 231.40 | 243.60 | 231.40 | 242.40 | 240.70 | 2.28% | 500,077 |
| May 15, 2026 | 235.00 | 239.80 | 234.20 | 237.00 | 235.34 | -0.17% | 332,275 |
| May 14, 2026 | 236.00 | 240.60 | 231.20 | 237.40 | 235.74 | 2.77% | 329,188 |
| May 13, 2026 | 232.00 | 233.80 | 230.20 | 231.00 | 229.38 | 0.43% | 350,776 |
| May 12, 2026 | 232.80 | 232.89 | 229.00 | 230.00 | 228.39 | -1.46% | 641,070 |
| May 11, 2026 | 231.60 | 236.60 | 231.60 | 233.40 | 231.76 | -0.17% | 286,729 |
| May 8, 2026 | 230.00 | 235.20 | 229.60 | 233.80 | 232.16 | 0.52% | 189,064 |
| May 7, 2026 | 230.00 | 234.60 | 229.40 | 232.60 | 230.97 | 1.13% | 283,625 |
| May 6, 2026 | 229.00 | 234.40 | 227.40 | 230.00 | 228.39 | 0.88% | 403,183 |
| May 5, 2026 | 226.80 | 230.40 | 226.80 | 228.00 | 226.40 | -0.87% | 650,755 |
| May 1, 2026 | 230.00 | 235.00 | 227.20 | 230.00 | 228.39 | 0.26% | 175,553 |
| Apr 30, 2026 | 226.40 | 234.80 | 225.60 | 229.40 | 227.79 | 0.70% | 513,624 |
| Apr 29, 2026 | 230.00 | 232.20 | 224.80 | 227.80 | 226.20 | -1.39% | 320,900 |
| Apr 28, 2026 | 231.00 | 249.00 | 228.40 | 231.00 | 229.38 | 0.70% | 559,964 |
| Apr 27, 2026 | 231.80 | 233.20 | 223.80 | 229.40 | 227.79 | -0.69% | 456,366 |
| Apr 24, 2026 | 234.00 | 237.20 | 230.20 | 231.00 | 229.38 | -2.28% | 617,029 |
| Apr 23, 2026 | 231.80 | 238.60 | 230.20 | 236.40 | 234.74 | 1.63% | 555,603 |
| Apr 22, 2026 | 236.40 | 238.80 | 230.80 | 232.60 | 230.97 | -1.94% | 512,614 |
| Apr 21, 2026 | 234.00 | 244.00 | 234.00 | 237.20 | 235.54 | 1.02% | 571,954 |
| Apr 20, 2026 | 239.00 | 242.00 | 234.40 | 234.80 | 233.15 | -2.17% | 469,509 |
| Apr 17, 2026 | 239.40 | 242.40 | 238.80 | 240.00 | 238.32 | 0.25% | 850,559 |
| Apr 16, 2026 | 232.80 | 243.20 | 232.80 | 239.40 | 237.72 | 3.19% | 813,208 |
| Apr 15, 2026 | 232.20 | 238.80 | 230.60 | 232.00 | 230.37 | -0.43% | 5,170,628 |
| Apr 14, 2026 | 216.40 | 233.00 | 216.40 | 233.00 | 231.37 | 4.20% | 1,328,589 |
| Apr 13, 2026 | 220.00 | 225.20 | 220.00 | 223.60 | 222.03 | 0.81% | 2,134,146 |
| Apr 10, 2026 | 213.60 | 226.32 | 213.60 | 221.80 | 220.24 | 0.36% | 526,660 |
| Apr 9, 2026 | 215.40 | 221.00 | 214.20 | 221.00 | 219.45 | 1.84% | 671,151 |
| Apr 8, 2026 | 219.20 | 222.40 | 215.00 | 217.00 | 215.48 | 3.33% | 654,467 |
| Apr 7, 2026 | 205.00 | 212.36 | 205.00 | 210.00 | 208.53 | 2.49% | 1,884,052 |
| Apr 2, 2026 | 198.00 | 204.90 | 197.90 | 204.90 | 203.46 | 1.94% | 1,000,997 |
| Apr 1, 2026 | 206.50 | 208.30 | 201.00 | 201.00 | 199.59 | 0.58% | 1,020,049 |
| Mar 31, 2026 | 203.00 | 206.00 | 199.85 | 199.85 | 198.45 | -1.89% | 1,082,554 |