Canon Inc. (VIE:CNN1)
Austria · Delayed Price · Currency is EUR 24.41
+0.01 (0.04%)
At close: Apr 2, 2026
VIE:CNN1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.18 | 24.41 | 24.14 | 24.41 | 24.41 | 0.04% | - |
| Apr 1, 2026 | 24.31 | 24.40 | 24.22 | 24.40 | 24.40 | 2.05% | - |
| Mar 31, 2026 | 23.88 | 24.00 | 23.86 | 23.91 | 23.91 | 0.76% | - |
| Mar 30, 2026 | 23.62 | 23.90 | 23.62 | 23.73 | 23.73 | -0.08% | - |
| Mar 27, 2026 | 23.93 | 23.93 | 23.63 | 23.75 | 23.75 | 0.38% | - |
| Mar 26, 2026 | 23.80 | 23.88 | 23.56 | 23.66 | 23.66 | -0.71% | - |
| Mar 25, 2026 | 23.88 | 24.04 | 23.83 | 23.83 | 23.83 | 0.55% | - |
| Mar 24, 2026 | 23.88 | 23.88 | 23.70 | 23.70 | 23.70 | 1.41% | - |
| Mar 23, 2026 | 23.19 | 23.61 | 23.12 | 23.37 | 23.37 | 0.78% | - |
| Mar 20, 2026 | 23.67 | 23.74 | 23.19 | 23.19 | 23.19 | -0.73% | - |
| Mar 19, 2026 | 23.64 | 23.64 | 23.36 | 23.36 | 23.36 | -1.77% | - |
| Mar 18, 2026 | 23.67 | 23.91 | 23.67 | 23.78 | 23.78 | 0.68% | - |
| Mar 17, 2026 | 23.65 | 23.79 | 23.62 | 23.62 | 23.62 | -0.88% | - |
| Mar 16, 2026 | 23.93 | 24.05 | 23.83 | 23.83 | 23.83 | -1.16% | - |
| Mar 13, 2026 | 23.97 | 24.20 | 23.97 | 24.11 | 24.11 | -0.21% | - |
| Mar 12, 2026 | 24.36 | 24.43 | 24.16 | 24.16 | 24.16 | -1.02% | - |
| Mar 11, 2026 | 24.54 | 24.56 | 24.41 | 24.41 | 24.41 | 0.16% | - |
| Mar 10, 2026 | 24.43 | 24.51 | 24.37 | 24.37 | 24.37 | -0.49% | - |
| Mar 9, 2026 | 24.27 | 24.49 | 24.27 | 24.49 | 24.49 | 0.91% | - |
| Mar 6, 2026 | 24.86 | 24.86 | 24.27 | 24.27 | 24.27 | -2.06% | - |
| Mar 5, 2026 | 24.76 | 24.87 | 24.76 | 24.78 | 24.78 | -0.08% | - |
| Mar 4, 2026 | 24.83 | 25.11 | 24.80 | 24.80 | 24.80 | - | - |
| Mar 3, 2026 | 24.89 | 24.89 | 24.39 | 24.80 | 24.80 | -3.76% | - |
| Mar 2, 2026 | 25.59 | 25.77 | 25.55 | 25.77 | 25.77 | 0.16% | - |
| 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% | - |