Canal+ SA (VIE:CAN)
Austria · Delayed Price · Currency is EUR 2.676
+0.084 (3.24%)
At close: Oct 8, 2026
VIE:CAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2.58 | 2.68 | 2.58 | 2.68 | 2.68 | 3.24% | - |
| Oct 7, 2026 | 2.59 | 2.63 | 2.59 | 2.59 | 2.59 | -0.15% | - |
| Oct 6, 2026 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | 2.29% | - |
| Oct 5, 2026 | 2.51 | 2.54 | 2.49 | 2.54 | 2.54 | 3.00% | - |
| Oct 2, 2026 | 2.48 | 2.52 | 2.46 | 2.46 | 2.46 | -0.08% | - |
| Oct 1, 2026 | 2.48 | 2.51 | 2.47 | 2.47 | 2.47 | -3.97% | - |
| Sep 30, 2026 | 2.61 | 2.61 | 2.57 | 2.57 | 2.57 | -6.55% | - |
| Sep 29, 2026 | 2.72 | 2.80 | 2.72 | 2.75 | 2.75 | 0.44% | - |
| Sep 28, 2026 | 2.75 | 2.75 | 2.74 | 2.74 | 2.74 | -0.65% | - |
| Sep 25, 2026 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | -0.07% | - |
| Sep 24, 2026 | 2.71 | 2.76 | 2.71 | 2.76 | 2.76 | 2.07% | - |
| Sep 23, 2026 | 2.87 | 2.87 | 2.70 | 2.70 | 2.70 | -10.24% | - |
| Sep 22, 2026 | 2.81 | 3.01 | 2.81 | 3.01 | 3.01 | 6.14% | - |
| Sep 21, 2026 | 2.96 | 2.96 | 2.83 | 2.83 | 2.83 | -5.91% | - |
| Sep 18, 2026 | 2.98 | 3.01 | 2.98 | 3.01 | 3.01 | 0.27% | - |
| Sep 17, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 1.62% | - |
| Sep 16, 2026 | 2.95 | 2.98 | 2.95 | 2.96 | 2.96 | 0.27% | - |
| Sep 15, 2026 | 2.95 | 2.97 | 2.95 | 2.95 | 2.95 | 0.41% | - |
| Sep 14, 2026 | 2.93 | 2.97 | 2.93 | 2.94 | 2.94 | 2.09% | - |
| Sep 11, 2026 | 2.89 | 2.90 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Sep 10, 2026 | 2.89 | 2.89 | 2.84 | 2.84 | 2.84 | -3.14% | - |
| Sep 9, 2026 | 2.94 | 2.94 | 2.88 | 2.93 | 2.93 | -3.30% | 103 |
| Sep 8, 2026 | 3.07 | 3.07 | 3.01 | 3.03 | 3.03 | -2.76% | - |
| Sep 7, 2026 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | -1.27% | - |
| Sep 4, 2026 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | 0.19% | - |
| Sep 3, 2026 | 3.05 | 3.15 | 3.05 | 3.15 | 3.15 | 3.21% | - |
| Sep 2, 2026 | 3.03 | 3.05 | 3.01 | 3.05 | 3.05 | -0.07% | - |
| Sep 1, 2026 | 3.03 | 3.05 | 2.99 | 3.05 | 3.05 | -0.13% | - |
| Aug 31, 2026 | 3.07 | 3.07 | 3.05 | 3.06 | 3.06 | 0.92% | - |
| Aug 28, 2026 | 3.07 | 3.07 | 3.02 | 3.03 | 3.03 | -1.17% | - |
| Aug 27, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -2.05% | - |
| Aug 26, 2026 | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | -1.64% | - |
| Aug 25, 2026 | 3.19 | 3.20 | 3.18 | 3.18 | 3.18 | -3.99% | - |
| Aug 24, 2026 | 3.29 | 3.32 | 3.29 | 3.31 | 3.31 | 2.35% | - |
| Aug 21, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.31% | - |
| Aug 20, 2026 | 3.17 | 3.19 | 3.17 | 3.19 | 3.19 | 0.76% | - |
| Aug 19, 2026 | 3.17 | 3.17 | 3.16 | 3.17 | 3.17 | 0.06% | - |
| Aug 18, 2026 | 3.17 | 3.18 | 3.17 | 3.17 | 3.17 | 1.54% | - |
| Aug 17, 2026 | 3.13 | 3.15 | 3.12 | 3.12 | 3.12 | -0.95% | - |
| Aug 14, 2026 | 3.14 | 3.16 | 3.13 | 3.15 | 3.15 | 1.03% | - |
| Aug 13, 2026 | 3.10 | 3.13 | 3.10 | 3.12 | 3.12 | 0.32% | - |
| Aug 12, 2026 | 3.13 | 3.14 | 3.11 | 3.11 | 3.11 | -0.58% | - |
| Aug 11, 2026 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | 0.39% | - |
| Aug 10, 2026 | 3.09 | 3.12 | 3.09 | 3.11 | 3.11 | -0.45% | - |
| Aug 7, 2026 | 3.16 | 3.16 | 3.13 | 3.13 | 3.13 | -1.14% | - |
| Aug 6, 2026 | 3.13 | 3.19 | 3.13 | 3.16 | 3.16 | 0.51% | - |
| Aug 5, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.68% | - |
| Aug 4, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.28% | - |
| Aug 3, 2026 | 3.09 | 3.14 | 3.09 | 3.14 | 3.14 | 3.50% | - |
| Jul 31, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.61% | - |