Canal+ SA (VIE:CAN)
Austria · Delayed Price · Currency is EUR 3.670
+0.020 (0.55%)
At close: Jan 30, 2026
Canal+ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 12, 2025 | 2.83 | 2.83 | 2.80 | 2.80 | 2.80 | -2.44% | - |
| Dec 11, 2025 | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | -1.03% | - |
| Dec 10, 2025 | 2.86 | 2.91 | 2.86 | 2.90 | 2.90 | 1.05% | - |
| Dec 9, 2025 | 2.92 | 2.92 | 2.87 | 2.87 | 2.87 | 0.35% | - |
| Dec 8, 2025 | 2.88 | 2.88 | 2.85 | 2.86 | 2.86 | -2.39% | - |
| Dec 5, 2025 | 2.92 | 2.93 | 2.92 | 2.93 | 2.93 | 0.34% | - |
| Dec 4, 2025 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | -0.34% | - |
| Dec 3, 2025 | 2.89 | 2.93 | 2.89 | 2.93 | 2.93 | -0.68% | - |
| Dec 2, 2025 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | 0.34% | - |
| Dec 1, 2025 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Nov 28, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 2.41% | - |
| Nov 27, 2025 | 2.89 | 2.92 | 2.72 | 2.91 | 2.91 | -0.34% | 310 |
| Nov 26, 2025 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | 2.46% | - |
| Nov 25, 2025 | 2.85 | 2.85 | 2.84 | 2.85 | 2.85 | 0.35% | - |
| Nov 24, 2025 | 2.85 | 2.85 | 2.82 | 2.84 | 2.84 | 1.43% | - |
| Nov 21, 2025 | 2.79 | 2.80 | 2.78 | 2.80 | 2.80 | 8.53% | - |
| Nov 20, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | - | - |