Canal+ SA (VIE:CAN)
Austria · Delayed Price · Currency is EUR 3.050
-0.002 (-0.07%)
At close: Sep 2, 2026
VIE:CAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.03 | 3.05 | 3.01 | 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% | - |
| Jul 30, 2026 | 3.00 | 3.01 | 2.98 | 2.98 | 2.98 | -0.47% | - |
| Jul 29, 2026 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | 3.60% | - |
| Jul 28, 2026 | 2.80 | 2.95 | 2.80 | 2.89 | 2.89 | 7.03% | - |
| Jul 27, 2026 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | -2.74% | - |
| Jul 24, 2026 | 2.69 | 2.78 | 2.64 | 2.78 | 2.78 | 6.19% | 3,000 |
| Jul 23, 2026 | 2.72 | 2.72 | 2.62 | 2.62 | 2.62 | -3.33% | - |
| Jul 22, 2026 | 2.70 | 2.72 | 2.67 | 2.71 | 2.71 | -0.51% | 3,000 |
| Jul 21, 2026 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | 0.37% | 117 |
| Jul 20, 2026 | 2.66 | 2.71 | 2.66 | 2.71 | 2.71 | - | - |
| Jul 17, 2026 | 2.70 | 2.71 | 2.70 | 2.71 | 2.71 | -1.17% | - |
| Jul 16, 2026 | 2.74 | 2.75 | 2.74 | 2.74 | 2.74 | 0.22% | - |
| Jul 15, 2026 | 2.76 | 2.76 | 2.72 | 2.74 | 2.74 | -1.37% | - |
| Jul 14, 2026 | 2.80 | 2.80 | 2.74 | 2.77 | 2.77 | -0.64% | - |
| Jul 13, 2026 | 2.82 | 2.82 | 2.79 | 2.79 | 2.79 | -2.17% | - |
| Jul 10, 2026 | 2.91 | 2.91 | 2.84 | 2.85 | 2.85 | -2.06% | - |
| Jul 9, 2026 | 2.98 | 2.98 | 2.89 | 2.91 | 2.91 | -0.95% | - |
| Jul 8, 2026 | 2.91 | 2.94 | 2.90 | 2.94 | 2.94 | -3.03% | - |
| Jul 7, 2026 | 3.05 | 3.06 | 3.03 | 3.03 | 3.03 | -1.69% | - |
| Jul 6, 2026 | 3.12 | 3.13 | 3.09 | 3.09 | 3.09 | 1.31% | - |
| Jul 3, 2026 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 1.67% | - |
| Jul 2, 2026 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | 1.90% | - |
| Jul 1, 2026 | 2.85 | 2.94 | 2.83 | 2.94 | 2.94 | 2.80% | - |
| Jun 30, 2026 | 2.88 | 2.88 | 2.84 | 2.86 | 2.86 | -0.97% | - |
| Jun 29, 2026 | 2.81 | 2.90 | 2.81 | 2.89 | 2.89 | 3.07% | - |
| Jun 26, 2026 | 2.92 | 2.92 | 2.77 | 2.80 | 2.80 | -3.71% | - |
| Jun 25, 2026 | 2.91 | 2.93 | 2.91 | 2.91 | 2.91 | -0.48% | - |