Canal+ SA (LON:CAN)
London · Delayed Price · Currency is GBP · Price in GBX 270.00
+2.60 (0.97%)
Aug 14, 2026, 4:47 PM GMT
Canal+ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 268.00 | 271.80 | 266.80 | 270.00 | 270.00 | 0.97% | 171,778 |
| Aug 13, 2026 | 268.20 | 268.20 | 264.00 | 267.40 | 267.40 | 0.53% | 278,044 |
| Aug 12, 2026 | 270.00 | 270.00 | 263.60 | 266.00 | 266.00 | -0.52% | 361,679 |
| Aug 11, 2026 | 265.60 | 268.20 | 264.40 | 267.40 | 267.40 | 0.07% | 323,856 |
| Aug 10, 2026 | 267.60 | 268.20 | 263.40 | 267.20 | 267.20 | -0.15% | 533,341 |
| Aug 7, 2026 | 270.40 | 272.00 | 265.80 | 267.60 | 267.60 | -1.04% | 937,228 |
| Aug 6, 2026 | 265.80 | 276.00 | 265.80 | 270.40 | 270.40 | 1.27% | 1,656,047 |
| Aug 5, 2026 | 265.80 | 272.20 | 265.20 | 267.00 | 267.00 | 0.45% | 535,102 |
| Aug 4, 2026 | 268.80 | 272.00 | 263.80 | 265.80 | 265.80 | -0.82% | 644,287 |
| Aug 3, 2026 | 263.60 | 271.60 | 260.80 | 268.00 | 268.00 | 1.90% | 861,873 |
| Jul 31, 2026 | 259.60 | 263.00 | 244.20 | 263.00 | 263.00 | 3.87% | 1,026,301 |
| Jul 30, 2026 | 250.80 | 259.40 | 250.80 | 253.20 | 253.20 | -0.86% | 388,712 |
| Jul 29, 2026 | 253.40 | 260.00 | 247.40 | 255.40 | 255.40 | 0.39% | 546,540 |
| Jul 28, 2026 | 233.20 | 266.20 | 232.60 | 254.40 | 254.40 | 9.75% | 1,409,902 |
| Jul 27, 2026 | 235.20 | 239.20 | 229.60 | 231.80 | 231.80 | -1.02% | 345,831 |
| Jul 24, 2026 | 224.20 | 237.60 | 224.20 | 234.20 | 234.20 | 4.83% | 416,089 |
| Jul 23, 2026 | 231.80 | 233.00 | 223.40 | 223.40 | 223.40 | -4.12% | 433,795 |
| Jul 22, 2026 | 232.00 | 233.40 | 229.60 | 233.00 | 233.00 | -0.09% | 175,566 |
| Jul 21, 2026 | 231.80 | 240.80 | 231.80 | 233.20 | 233.20 | 0.26% | 509,550 |
| Jul 20, 2026 | 226.60 | 234.00 | 226.20 | 232.60 | 232.60 | 2.56% | 203,444 |
| Jul 17, 2026 | 228.20 | 232.80 | 226.20 | 226.80 | 226.80 | -2.07% | 324,405 |
| Jul 16, 2026 | 231.40 | 234.60 | 230.60 | 231.60 | 231.60 | -1.03% | 385,670 |
| Jul 15, 2026 | 236.20 | 237.20 | 231.40 | 234.00 | 234.00 | -2.09% | 269,335 |
| Jul 14, 2026 | 237.40 | 240.00 | 231.20 | 239.00 | 239.00 | -0.33% | 425,392 |
| Jul 13, 2026 | 243.00 | 243.00 | 237.40 | 239.80 | 239.80 | -1.15% | 300,854 |
| Jul 10, 2026 | 246.60 | 247.80 | 239.60 | 242.60 | 242.60 | -1.70% | 247,136 |
| Jul 9, 2026 | 259.60 | 259.60 | 245.00 | 246.80 | 246.80 | -0.24% | 339,955 |
| Jul 8, 2026 | 255.00 | 257.60 | 245.80 | 247.40 | 247.40 | -3.51% | 490,399 |
| Jul 7, 2026 | 264.00 | 267.00 | 256.00 | 256.40 | 256.40 | -2.66% | 345,149 |
| Jul 6, 2026 | 262.80 | 268.40 | 262.20 | 263.40 | 263.40 | 0.30% | 265,956 |
| Jul 3, 2026 | 257.00 | 262.80 | 256.20 | 262.60 | 262.60 | 1.63% | 301,763 |
| Jul 2, 2026 | 246.40 | 258.40 | 246.40 | 258.40 | 258.40 | 2.46% | 479,876 |
| Jul 1, 2026 | 244.00 | 253.60 | 242.20 | 252.20 | 252.20 | 3.19% | 379,442 |
| Jun 30, 2026 | 247.80 | 249.80 | 242.80 | 244.40 | 244.40 | -0.97% | 539,644 |
| Jun 29, 2026 | 241.40 | 251.40 | 241.40 | 246.80 | 246.80 | 2.07% | 472,180 |
| Jun 26, 2026 | 250.00 | 252.40 | 239.20 | 241.80 | 241.80 | -3.67% | 829,189 |
| Jun 25, 2026 | 250.60 | 253.60 | 248.80 | 251.00 | 251.00 | -0.40% | 735,253 |
| Jun 24, 2026 | 242.60 | 254.00 | 242.60 | 252.00 | 252.00 | 0.64% | 804,742 |
| Jun 23, 2026 | 252.40 | 254.60 | 246.40 | 250.40 | 250.40 | -1.73% | 531,701 |
| Jun 22, 2026 | 259.40 | 261.40 | 254.20 | 254.80 | 254.80 | -2.00% | 582,704 |
| Jun 19, 2026 | 264.40 | 264.60 | 260.00 | 260.00 | 260.00 | -1.14% | 2,948,794 |
| Jun 18, 2026 | 255.80 | 263.80 | 255.20 | 263.00 | 263.00 | 1.54% | 1,311,846 |
| Jun 17, 2026 | 262.00 | 263.00 | 257.40 | 259.00 | 259.00 | -1.15% | 714,768 |
| Jun 16, 2026 | 261.40 | 264.20 | 259.80 | 262.00 | 262.00 | -0.23% | 706,370 |
| Jun 15, 2026 | 256.80 | 266.00 | 256.80 | 262.60 | 262.60 | -0.15% | 268,641 |
| 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 |