Canal+ SA (VIE:CAN)
Austria · Delayed Price · Currency is EUR 3.490
+0.030 (0.87%)
At close: Feb 27, 2026
Canal+ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.46 | 3.49 | 3.45 | 3.49 | 3.49 | 0.87% | - |
| Feb 26, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | - | - |
| Feb 25, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | 0.58% | - |
| Feb 24, 2026 | 3.41 | 3.44 | 3.41 | 3.44 | 3.44 | -1.71% | - |
| Feb 23, 2026 | 3.46 | 3.50 | 3.44 | 3.50 | 3.50 | 0.86% | - |
| Feb 20, 2026 | 3.45 | 3.48 | 3.45 | 3.47 | 3.47 | 0.58% | - |
| Feb 19, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | - | - |
| Feb 18, 2026 | 3.46 | 3.50 | 3.45 | 3.45 | 3.45 | 0.58% | - |
| Feb 17, 2026 | 3.36 | 3.43 | 3.36 | 3.43 | 3.43 | - | - |
| Feb 16, 2026 | 3.45 | 3.46 | 3.43 | 3.43 | 3.43 | 0.29% | - |
| Feb 13, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -2.01% | - |
| Feb 12, 2026 | 3.55 | 3.57 | 3.49 | 3.49 | 3.49 | -2.24% | - |
| Feb 11, 2026 | 3.61 | 3.61 | 3.57 | 3.57 | 3.57 | -2.19% | - |
| Feb 10, 2026 | 3.65 | 3.67 | 3.65 | 3.65 | 3.65 | 0.55% | - |
| Feb 9, 2026 | 3.61 | 3.63 | 3.61 | 3.63 | 3.63 | 0.83% | - |
| Feb 6, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | -2.44% | - |
| Feb 5, 2026 | 3.74 | 3.74 | 3.69 | 3.69 | 3.69 | -2.38% | - |
| Feb 4, 2026 | 3.74 | 3.78 | 3.73 | 3.78 | 3.78 | - | - |
| Feb 3, 2026 | 3.77 | 3.79 | 3.77 | 3.78 | 3.78 | 2.44% | - |
| Feb 2, 2026 | 3.63 | 3.69 | 3.63 | 3.69 | 3.69 | 0.54% | - |
| Jan 30, 2026 | 3.61 | 3.67 | 3.61 | 3.67 | 3.67 | 0.55% | - |
| Jan 29, 2026 | 3.62 | 3.65 | 3.62 | 3.65 | 3.65 | 13.71% | - |
| Jan 28, 2026 | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | 0.94% | - |
| Jan 27, 2026 | 3.20 | 3.22 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Jan 26, 2026 | 3.11 | 3.16 | 3.11 | 3.16 | 3.16 | 2.27% | - |
| Jan 23, 2026 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 1.31% | - |
| Jan 22, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | 0.66% | - |
| Jan 21, 2026 | 3.03 | 3.03 | 3.00 | 3.03 | 3.03 | 0.66% | - |
| Jan 20, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -2.59% | - |
| Jan 19, 2026 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | -1.28% | - |
| Jan 16, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | - | - |
| Jan 15, 2026 | 3.13 | 3.13 | 3.12 | 3.13 | 3.13 | 0.32% | - |
| Jan 14, 2026 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | -0.32% | - |
| Jan 13, 2026 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | -0.32% | - |
| Jan 12, 2026 | 3.13 | 3.14 | 3.12 | 3.14 | 3.14 | -0.95% | - |
| Jan 9, 2026 | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | 2.59% | - |
| Jan 8, 2026 | 3.14 | 3.14 | 3.09 | 3.09 | 3.09 | -2.83% | 320 |
| Jan 7, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | - | - |
| Jan 6, 2026 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | 0.32% | - |
| Jan 5, 2026 | 3.11 | 3.17 | 3.11 | 3.17 | 3.17 | 4.28% | - |
| Jan 2, 2026 | 3.04 | 3.05 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Dec 30, 2025 | 3.03 | 3.08 | 3.03 | 3.08 | 3.08 | 1.65% | - |
| Dec 29, 2025 | 2.99 | 3.03 | 2.99 | 3.03 | 3.03 | 0.66% | - |
| Dec 23, 2025 | 2.97 | 3.01 | 2.97 | 3.01 | 3.01 | 1.69% | - |
| Dec 22, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 2.42% | - |
| Dec 19, 2025 | 2.86 | 2.89 | 2.84 | 2.89 | 2.89 | 1.05% | - |
| Dec 18, 2025 | 2.81 | 2.86 | 2.79 | 2.86 | 2.86 | 1.78% | - |
| Dec 17, 2025 | 2.78 | 2.81 | 2.78 | 2.81 | 2.81 | 0.36% | - |
| Dec 16, 2025 | 2.81 | 2.81 | 2.79 | 2.80 | 2.80 | -0.36% | - |
| Dec 15, 2025 | 2.82 | 2.82 | 2.81 | 2.81 | 2.81 | 0.36% | - |