Canon Inc. (VIE:CNN1)
Austria · Delayed Price · Currency is EUR 24.95
-0.40 (-1.58%)
At close: Sep 18, 2026
VIE:CNN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 25.42 | 25.48 | 25.31 | 25.35 | 25.35 | 1.24% | - |
| Sep 16, 2026 | 24.92 | 25.04 | 24.87 | 25.04 | 25.04 | 1.29% | - |
| Sep 15, 2026 | 24.76 | 24.84 | 24.72 | 24.72 | 24.72 | -0.40% | - |
| Sep 14, 2026 | 24.91 | 24.92 | 24.82 | 24.82 | 24.82 | 0.20% | - |
| Sep 11, 2026 | 24.53 | 24.77 | 24.52 | 24.77 | 24.77 | 3.68% | - |
| Sep 10, 2026 | 24.26 | 24.26 | 23.89 | 23.89 | 23.89 | -0.29% | - |
| Sep 9, 2026 | 24.24 | 24.24 | 23.96 | 23.96 | 23.96 | -1.68% | - |
| Sep 8, 2026 | 24.47 | 24.47 | 24.37 | 24.37 | 24.37 | -2.44% | - |
| Sep 7, 2026 | 24.92 | 25.06 | 24.92 | 24.98 | 24.98 | -1.65% | - |
| Sep 4, 2026 | 25.39 | 25.40 | 25.39 | 25.40 | 25.40 | -0.70% | - |
| Sep 3, 2026 | 25.57 | 25.67 | 25.57 | 25.58 | 25.58 | 0.08% | - |
| Sep 2, 2026 | 25.40 | 25.56 | 25.23 | 25.56 | 25.56 | 0.75% | - |
| Sep 1, 2026 | 25.50 | 25.50 | 25.31 | 25.37 | 25.37 | 1.08% | - |
| Aug 31, 2026 | 25.23 | 25.26 | 25.10 | 25.10 | 25.10 | -0.20% | - |
| Aug 28, 2026 | 25.23 | 25.23 | 25.15 | 25.15 | 25.15 | -0.28% | - |
| Aug 27, 2026 | 25.25 | 25.28 | 25.22 | 25.22 | 25.22 | 0.72% | - |
| Aug 26, 2026 | 25.03 | 25.17 | 25.01 | 25.04 | 25.04 | 0.60% | - |
| Aug 25, 2026 | 24.82 | 24.95 | 24.74 | 24.89 | 24.89 | 0.61% | - |
| Aug 24, 2026 | 24.83 | 24.92 | 24.74 | 24.74 | 24.74 | 0.61% | - |
| Aug 21, 2026 | 24.58 | 24.61 | 24.58 | 24.59 | 24.59 | 1.44% | - |
| Aug 20, 2026 | 24.40 | 24.40 | 24.20 | 24.24 | 24.24 | -0.45% | - |
| Aug 19, 2026 | 24.31 | 24.38 | 24.31 | 24.35 | 24.35 | 2.01% | - |
| Aug 18, 2026 | 24.36 | 24.36 | 23.87 | 23.87 | 23.87 | -3.59% | - |
| Aug 17, 2026 | 24.77 | 24.77 | 24.67 | 24.76 | 24.76 | -2.29% | - |
| Aug 14, 2026 | 25.34 | 25.36 | 25.34 | 25.34 | 25.34 | 0.36% | - |
| Aug 13, 2026 | 24.89 | 25.25 | 24.89 | 25.25 | 25.25 | 0.88% | - |
| Aug 12, 2026 | 24.83 | 25.03 | 24.83 | 25.03 | 25.03 | -1.03% | - |
| Aug 11, 2026 | 25.36 | 25.36 | 25.29 | 25.29 | 25.29 | -0.20% | - |
| Aug 10, 2026 | 25.28 | 25.43 | 25.22 | 25.34 | 25.34 | -0.78% | - |
| Aug 7, 2026 | 25.35 | 25.59 | 25.35 | 25.54 | 25.54 | 4.12% | - |
| Aug 6, 2026 | 24.27 | 24.53 | 24.27 | 24.53 | 24.53 | 1.95% | - |
| Aug 3, 2026 | 24.05 | 24.07 | 24.03 | 24.06 | 24.06 | -4.56% | - |
| Jul 30, 2026 | 24.29 | 25.21 | 24.29 | 25.21 | 25.21 | 1.78% | - |
| Jul 29, 2026 | 24.80 | 24.82 | 24.77 | 24.77 | 24.77 | 2.99% | - |
| Jul 28, 2026 | 24.12 | 24.12 | 24.05 | 24.05 | 24.05 | -4.71% | - |
| Jul 27, 2026 | 25.45 | 25.45 | 24.87 | 25.24 | 25.24 | 3.87% | - |
| Jul 24, 2026 | 24.25 | 24.30 | 24.24 | 24.30 | 24.30 | 1.04% | - |
| Jul 23, 2026 | 24.22 | 24.33 | 24.05 | 24.05 | 24.05 | -1.52% | - |
| Jul 22, 2026 | 24.33 | 24.42 | 24.20 | 24.42 | 24.42 | 1.12% | 3 |
| Jul 21, 2026 | 24.19 | 24.19 | 24.15 | 24.15 | 24.15 | 0.42% | - |
| Jul 20, 2026 | 24.10 | 24.10 | 24.04 | 24.05 | 24.05 | -0.08% | - |
| Jul 17, 2026 | 23.97 | 24.07 | 23.94 | 24.07 | 24.07 | 2.29% | - |
| Jul 16, 2026 | 23.62 | 23.62 | 23.53 | 23.53 | 23.53 | -1.01% | - |
| Jul 15, 2026 | 23.82 | 23.82 | 23.77 | 23.77 | 23.77 | 0.34% | - |
| Jul 14, 2026 | 23.72 | 23.73 | 23.67 | 23.69 | 23.69 | 1.15% | - |
| Jul 13, 2026 | 23.30 | 23.42 | 23.28 | 23.42 | 23.42 | -0.51% | - |
| Jul 10, 2026 | 23.49 | 23.54 | 23.46 | 23.54 | 23.54 | 1.07% | - |
| Jul 9, 2026 | 23.16 | 23.29 | 23.12 | 23.29 | 23.29 | 1.57% | - |
| Jul 8, 2026 | 23.31 | 23.31 | 22.73 | 22.93 | 22.93 | -1.16% | - |
| Jul 7, 2026 | 23.34 | 23.36 | 23.20 | 23.20 | 23.20 | -0.98% | - |