Canon Inc. (VIE:CNN1)
Austria · Delayed Price · Currency is EUR 25.73
-0.09 (-0.35%)
At close: Feb 27, 2026
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.83 | 25.88 | 25.73 | 25.73 | 25.73 | -0.35% | - |
| Feb 26, 2026 | 25.68 | 25.82 | 25.68 | 25.82 | 25.82 | 1.81% | - |
| Feb 25, 2026 | 25.36 | 25.44 | 25.36 | 25.36 | 25.36 | -0.59% | - |
| Feb 24, 2026 | 25.25 | 25.51 | 25.25 | 25.51 | 25.51 | -0.74% | - |
| Feb 23, 2026 | 25.70 | 25.70 | 25.65 | 25.70 | 25.70 | - | - |
| Feb 20, 2026 | 25.67 | 25.70 | 25.62 | 25.70 | 25.70 | -0.58% | - |
| Feb 19, 2026 | 25.78 | 25.85 | 25.74 | 25.85 | 25.85 | -1.97% | - |
| Feb 18, 2026 | 26.49 | 26.49 | 26.37 | 26.37 | 26.37 | -0.42% | - |
| Feb 17, 2026 | 26.52 | 26.52 | 26.48 | 26.48 | 26.48 | 0.08% | - |
| Feb 16, 2026 | 26.48 | 26.48 | 26.46 | 26.46 | 26.46 | -1.01% | - |
| Feb 13, 2026 | 26.52 | 26.74 | 26.52 | 26.73 | 26.73 | -0.48% | - |
| Feb 12, 2026 | 26.97 | 26.97 | 26.81 | 26.86 | 26.86 | -0.81% | - |
| Feb 11, 2026 | 27.03 | 27.08 | 27.00 | 27.08 | 27.08 | 0.59% | - |
| Feb 10, 2026 | 26.61 | 26.92 | 26.61 | 26.92 | 26.92 | 1.58% | - |
| Feb 9, 2026 | 26.30 | 26.50 | 26.30 | 26.50 | 26.50 | 0.26% | - |
| Feb 6, 2026 | 26.34 | 26.47 | 26.34 | 26.43 | 26.43 | 0.65% | - |
| Feb 5, 2026 | 26.22 | 26.35 | 26.22 | 26.26 | 26.26 | -0.23% | - |
| Feb 4, 2026 | 26.18 | 26.32 | 26.18 | 26.32 | 26.32 | 1.90% | - |
| Feb 3, 2026 | 26.18 | 26.18 | 25.83 | 25.83 | 25.83 | -0.77% | - |
| Feb 2, 2026 | 25.99 | 26.16 | 25.99 | 26.03 | 26.03 | 2.16% | - |
| Jan 30, 2026 | 25.43 | 25.48 | 25.43 | 25.48 | 25.48 | 0.59% | - |
| Jan 29, 2026 | 25.35 | 25.35 | 25.22 | 25.33 | 25.33 | 3.98% | - |
| Jan 28, 2026 | 24.54 | 24.54 | 24.36 | 24.36 | 24.36 | -1.02% | - |
| Jan 27, 2026 | 24.63 | 24.69 | 24.61 | 24.61 | 24.61 | 0.45% | - |
| Jan 26, 2026 | 24.65 | 24.65 | 24.50 | 24.50 | 24.50 | -2.27% | - |
| Jan 23, 2026 | 24.92 | 25.07 | 24.86 | 25.07 | 25.07 | -0.52% | - |
| Jan 22, 2026 | 25.16 | 25.20 | 25.15 | 25.20 | 25.20 | -0.16% | - |
| Jan 21, 2026 | 25.10 | 25.24 | 25.09 | 25.24 | 25.24 | 0.12% | - |
| Jan 20, 2026 | 25.17 | 25.21 | 24.86 | 25.21 | 25.21 | -1.02% | - |
| Jan 19, 2026 | 25.37 | 25.51 | 25.37 | 25.47 | 25.47 | -1.39% | - |
| Jan 16, 2026 | 25.77 | 25.83 | 25.67 | 25.83 | 25.83 | -0.69% | - |
| Jan 15, 2026 | 25.91 | 26.01 | 25.91 | 26.01 | 26.01 | 0.27% | - |
| Jan 14, 2026 | 25.82 | 26.01 | 25.82 | 25.94 | 25.94 | 1.73% | - |
| Jan 13, 2026 | 25.48 | 25.53 | 25.47 | 25.50 | 25.50 | 0.04% | - |
| Jan 12, 2026 | 25.87 | 25.87 | 25.49 | 25.49 | 25.49 | -2.41% | - |
| Jan 9, 2026 | 25.48 | 26.12 | 25.48 | 26.12 | 26.12 | 2.39% | - |
| Jan 8, 2026 | 25.53 | 25.53 | 25.50 | 25.51 | 25.51 | -0.04% | - |
| Jan 7, 2026 | 25.48 | 25.54 | 25.48 | 25.52 | 25.52 | -1.09% | - |
| Jan 6, 2026 | 25.81 | 25.81 | 25.75 | 25.80 | 25.80 | -0.65% | - |
| Jan 5, 2026 | 25.71 | 25.97 | 25.71 | 25.97 | 25.97 | 3.18% | - |
| Jan 2, 2026 | 25.12 | 25.18 | 25.12 | 25.17 | 25.17 | -0.59% | - |
| Dec 30, 2025 | 25.12 | 25.32 | 25.12 | 25.32 | 25.32 | -1.29% | - |
| Dec 23, 2025 | 25.82 | 25.82 | 25.65 | 25.65 | 25.22 | 0.16% | - |
| Dec 22, 2025 | 25.71 | 25.71 | 25.61 | 25.61 | 25.18 | 1.11% | - |
| Dec 19, 2025 | 25.44 | 25.44 | 25.18 | 25.33 | 24.90 | -1.44% | - |
| Dec 18, 2025 | 25.45 | 25.70 | 25.45 | 25.70 | 25.27 | 0.94% | - |
| Dec 17, 2025 | 25.57 | 25.60 | 25.46 | 25.46 | 25.03 | -1.85% | - |
| Dec 16, 2025 | 26.07 | 26.07 | 25.94 | 25.94 | 25.50 | -0.46% | - |
| Dec 15, 2025 | 26.32 | 26.38 | 26.06 | 26.06 | 25.62 | 0.50% | - |
| Dec 12, 2025 | 25.93 | 25.93 | 25.91 | 25.93 | 25.49 | 0.62% | - |