Canon Inc. (VIE:CNN1)
Austria · Delayed Price · Currency is EUR 25.39
+0.39 (1.56%)
At close: Dec 4, 2025
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | - | -0.95% | - |
| Dec 4, 2025 | 25.46 | 25.50 | 25.39 | 25.39 | 25.39 | 1.56% | - |
| Dec 3, 2025 | 25.24 | 25.24 | 24.95 | 25.00 | 25.00 | -0.99% | - |
| Dec 2, 2025 | 25.28 | 25.28 | 25.25 | 25.25 | 25.25 | 1.00% | - |
| Dec 1, 2025 | 25.04 | 25.05 | 25.00 | 25.00 | 25.00 | -1.61% | - |
| Nov 28, 2025 | 25.42 | 25.47 | 25.41 | 25.41 | 25.41 | 0.79% | - |
| Nov 27, 2025 | 25.29 | 25.31 | 25.17 | 25.21 | 25.21 | 0.48% | - |
| Nov 26, 2025 | 25.23 | 25.23 | 25.08 | 25.09 | 25.09 | 1.01% | - |
| Nov 25, 2025 | 24.79 | 24.87 | 24.79 | 24.84 | 24.84 | 0.89% | - |
| Nov 24, 2025 | 24.69 | 24.69 | 24.62 | 24.62 | 24.62 | -0.73% | - |
| Nov 21, 2025 | 24.78 | 24.81 | 24.77 | 24.80 | 24.80 | 1.56% | - |
| Nov 20, 2025 | 24.55 | 24.55 | 24.42 | 24.42 | 24.42 | -0.65% | - |
| Nov 19, 2025 | 24.58 | 24.58 | 24.43 | 24.58 | 24.58 | 0.29% | - |
| Nov 18, 2025 | 24.48 | 24.51 | 24.47 | 24.51 | 24.51 | -2.39% | - |
| Nov 17, 2025 | 25.15 | 25.21 | 25.11 | 25.11 | 25.11 | -0.63% | - |
| Nov 14, 2025 | 25.11 | 25.27 | 25.11 | 25.27 | 25.27 | 2.10% | - |
| Nov 13, 2025 | 24.92 | 24.92 | 24.75 | 24.75 | 24.75 | -0.20% | - |
| Nov 12, 2025 | 24.83 | 24.91 | 24.80 | 24.80 | 24.80 | 0.16% | - |
| Nov 11, 2025 | 24.82 | 24.82 | 24.66 | 24.76 | 24.76 | -0.20% | - |
| Nov 10, 2025 | 24.81 | 24.81 | 24.77 | 24.81 | 24.81 | 1.18% | - |
| Nov 7, 2025 | 24.80 | 24.80 | 24.52 | 24.52 | 24.52 | 0.49% | - |
| Nov 6, 2025 | 24.45 | 24.47 | 24.40 | 24.40 | 24.40 | -0.61% | - |
| Nov 5, 2025 | 24.64 | 24.65 | 24.55 | 24.55 | 24.55 | -0.61% | - |
| Nov 4, 2025 | 24.82 | 24.82 | 24.70 | 24.70 | 24.70 | - | - |
| Nov 3, 2025 | 24.65 | 24.71 | 24.53 | 24.70 | 24.70 | -0.12% | - |
| Oct 31, 2025 | 24.68 | 24.73 | 24.63 | 24.73 | 24.73 | -0.08% | - |
| Oct 30, 2025 | 24.81 | 24.84 | 24.66 | 24.75 | 24.75 | 1.10% | - |
| Oct 29, 2025 | 24.48 | 24.53 | 24.46 | 24.48 | 24.48 | -2.43% | - |
| Oct 28, 2025 | 24.99 | 25.09 | 24.99 | 25.09 | 25.09 | -3.35% | - |
| Oct 27, 2025 | 26.00 | 26.00 | 25.71 | 25.96 | 25.96 | 0.89% | - |
| Oct 24, 2025 | 25.60 | 25.73 | 25.60 | 25.73 | 25.73 | 0.74% | - |
| Oct 23, 2025 | 25.57 | 25.65 | 25.54 | 25.54 | 25.54 | -0.97% | - |
| Oct 22, 2025 | 25.88 | 25.88 | 25.78 | 25.79 | 25.79 | 0.74% | - |
| Oct 21, 2025 | 25.68 | 25.68 | 25.56 | 25.60 | 25.60 | -0.16% | - |
| Oct 20, 2025 | 25.73 | 25.73 | 25.49 | 25.64 | 25.64 | 1.95% | - |
| Oct 17, 2025 | 25.00 | 25.15 | 24.98 | 25.15 | 25.15 | -0.36% | - |
| Oct 16, 2025 | 25.40 | 25.40 | 25.24 | 25.24 | 25.24 | 0.16% | - |
| Oct 15, 2025 | 25.12 | 25.20 | 25.12 | 25.20 | 25.20 | 1.82% | - |
| Oct 14, 2025 | 24.80 | 24.80 | 24.70 | 24.75 | 24.75 | -0.88% | - |
| Oct 13, 2025 | 24.48 | 24.97 | 24.29 | 24.97 | 24.97 | 0.73% | - |
| Oct 10, 2025 | 24.83 | 24.92 | 24.79 | 24.79 | 24.79 | -2.71% | - |
| Oct 9, 2025 | 25.36 | 25.49 | 25.36 | 25.48 | 25.48 | -0.51% | - |
| Oct 8, 2025 | 25.58 | 25.61 | 25.56 | 25.61 | 25.61 | -0.97% | - |
| Oct 7, 2025 | 25.92 | 25.97 | 25.86 | 25.86 | 25.86 | 0.39% | - |
| Oct 6, 2025 | 25.62 | 25.76 | 25.62 | 25.76 | 25.76 | 1.98% | - |
| Oct 3, 2025 | 25.17 | 25.26 | 25.17 | 25.26 | 25.26 | 2.77% | - |
| Oct 2, 2025 | 24.53 | 24.62 | 24.53 | 24.58 | 24.58 | -0.77% | - |
| Oct 1, 2025 | 24.58 | 24.77 | 24.58 | 24.77 | 24.77 | -0.80% | - |
| Sep 30, 2025 | 24.97 | 24.97 | 24.83 | 24.97 | 24.97 | -0.36% | - |
| Sep 29, 2025 | 24.93 | 25.09 | 24.93 | 25.06 | 25.06 | -1.03% | - |