Canal+ SA (VIE:CAN)
Austria · Delayed Price · Currency is EUR 2.300
-0.040 (-1.71%)
Last updated: Apr 1, 2026, 1:00 PM CET
VIE:CAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 2.33 | 2.34 | 2.33 | 2.34 | 2.34 | 0.86% | - |
| Mar 30, 2026 | 2.31 | 2.32 | 2.31 | 2.32 | 2.32 | 0.87% | - |
| Mar 27, 2026 | 2.29 | 2.30 | 2.26 | 2.30 | 2.30 | -4.17% | - |
| Mar 26, 2026 | 2.43 | 2.43 | 2.40 | 2.40 | 2.40 | -2.04% | - |
| Mar 25, 2026 | 2.38 | 2.45 | 2.38 | 2.45 | 2.45 | 4.70% | - |
| Mar 24, 2026 | 2.27 | 2.35 | 2.27 | 2.34 | 2.34 | 2.63% | - |
| Mar 23, 2026 | 2.14 | 2.28 | 2.11 | 2.28 | 2.28 | 2.70% | - |
| Mar 20, 2026 | 2.20 | 2.25 | 2.20 | 2.22 | 2.22 | -3.06% | - |
| Mar 19, 2026 | 2.27 | 2.31 | 2.27 | 2.29 | 2.29 | 1.33% | - |
| Mar 18, 2026 | 2.35 | 2.35 | 2.26 | 2.26 | 2.26 | -2.16% | - |
| Mar 17, 2026 | 2.44 | 2.44 | 2.31 | 2.31 | 2.31 | -6.48% | - |
| Mar 16, 2026 | 2.41 | 2.47 | 2.41 | 2.47 | 2.47 | -4.63% | - |
| Mar 13, 2026 | 2.54 | 2.61 | 2.54 | 2.59 | 2.59 | -0.77% | - |
| Mar 12, 2026 | 2.60 | 2.64 | 2.60 | 2.61 | 2.61 | -3.33% | - |
| Mar 11, 2026 | 2.84 | 2.84 | 2.70 | 2.70 | 2.70 | -19.40% | - |
| Mar 10, 2026 | 3.33 | 3.37 | 3.33 | 3.35 | 3.35 | 3.40% | - |
| Mar 9, 2026 | 3.19 | 3.24 | 3.19 | 3.24 | 3.24 | -2.11% | - |
| Mar 6, 2026 | 3.36 | 3.36 | 3.30 | 3.31 | 3.31 | -2.65% | - |
| Mar 5, 2026 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | 2.41% | - |
| Mar 4, 2026 | 3.37 | 3.37 | 3.31 | 3.32 | 3.32 | 0.91% | - |
| Mar 3, 2026 | 3.35 | 3.35 | 3.29 | 3.29 | 3.29 | -4.36% | - |
| Mar 2, 2026 | 3.46 | 3.46 | 3.43 | 3.44 | 3.44 | -1.43% | - |
| 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% | - |