Canal+ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Nov 19, 2025	2.57	2.58	2.57	2.58	2.58	-	-
Nov 18, 2025	2.60	2.62	2.58	2.58	2.58	-0.39%	-
Nov 17, 2025	2.60	2.61	2.59	2.59	2.59	1.97%	-
Nov 14, 2025	2.56	2.57	2.54	2.54	2.54	-2.31%	-
Nov 13, 2025	2.63	2.63	2.60	2.60	2.60	-1.14%	-
Nov 12, 2025	2.66	2.66	2.63	2.63	2.63	-	-
Nov 11, 2025	2.64	2.64	2.63	2.63	2.63	-0.38%	-
Nov 10, 2025	2.66	2.66	2.64	2.64	2.64	0.76%	-
Nov 7, 2025	2.64	2.64	2.62	2.62	2.62	-0.38%	-
Nov 6, 2025	2.66	2.67	2.63	2.63	2.63	-1.50%	-
Nov 5, 2025	2.66	2.67	2.66	2.67	2.67	0.75%	-
Nov 4, 2025	2.65	2.68	2.65	2.65	2.65	-3.64%	-
Nov 3, 2025	2.76	2.78	2.75	2.75	2.75	1.10%	-
Oct 31, 2025	2.72	2.74	2.72	2.72	2.72	-0.37%	-
Oct 30, 2025	2.74	2.78	2.73	2.73	2.73	0.37%	-
Oct 29, 2025	2.77	2.78	2.72	2.72	2.72	-2.16%	-
Oct 28, 2025	2.77	2.78	2.76	2.78	2.78	0.72%	-
Oct 27, 2025	2.76	2.77	2.76	2.76	2.76	1.85%	-
Oct 24, 2025	2.69	2.71	2.67	2.71	2.71	-1.45%	-
Oct 23, 2025	2.70	2.75	2.70	2.75	2.75	1.48%	-
Oct 22, 2025	2.71	2.74	2.71	2.71	2.71	-0.37%	-
Oct 21, 2025	2.70	2.73	2.70	2.72	2.72	-0.37%	1,000
Oct 20, 2025	2.78	2.78	2.73	2.73	2.73	0.74%	-
Oct 17, 2025	2.69	2.71	2.69	2.71	2.71	-1.45%	-
Oct 16, 2025	2.77	2.77	2.75	2.75	2.75	-0.72%	-
Oct 15, 2025	2.77	2.77	2.77	2.77	2.77	1.47%	-