Canal+ SA (LON:CAN)
London · Delayed Price · Currency is GBP · Price in GBX 228.00
-2.00 (-0.87%)
May 5, 2026, 5:07 PM GMT
Canal+ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 230.00 | 230.60 | 227.20 | 230.00 | 230.00 | 0.26% | 175,553 |
| Apr 30, 2026 | 226.40 | 234.80 | 225.60 | 229.40 | 229.40 | 0.70% | 513,624 |
| Apr 29, 2026 | 230.00 | 232.20 | 224.80 | 227.80 | 227.80 | -1.39% | 320,900 |
| Apr 28, 2026 | 231.00 | 249.00 | 228.40 | 231.00 | 231.00 | 0.70% | 559,964 |
| Apr 27, 2026 | 231.80 | 233.20 | 223.80 | 229.40 | 229.40 | -0.69% | 456,366 |
| Apr 24, 2026 | 234.00 | 237.20 | 230.20 | 231.00 | 231.00 | -2.28% | 617,029 |
| Apr 23, 2026 | 231.80 | 238.60 | 230.20 | 236.40 | 236.40 | 1.63% | 555,603 |
| Apr 22, 2026 | 236.40 | 238.00 | 230.80 | 232.60 | 232.60 | -1.94% | 512,614 |
| Apr 21, 2026 | 234.00 | 244.00 | 234.00 | 237.20 | 237.20 | 1.02% | 571,942 |
| Apr 20, 2026 | 239.00 | 242.00 | 234.60 | 234.80 | 234.80 | -2.17% | 445,073 |
| Apr 17, 2026 | 239.40 | 242.40 | 238.80 | 240.00 | 240.00 | 0.25% | 850,559 |
| Apr 16, 2026 | 232.80 | 243.20 | 232.80 | 239.40 | 239.40 | 3.19% | 813,208 |
| Apr 15, 2026 | 232.20 | 238.80 | 230.60 | 232.00 | 232.00 | -0.43% | 5,170,628 |
| 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 |