Skip to main content
Canon Inc. (FRA:CNN1)
Germany flag Germany · Delayed Price · Currency is EUR
25.00
-0.15 (-0.60%)
At close: Dec 3, 2025

Canon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202525.4025.4025.4025.4025.401.60%-
Dec 3, 202525.0025.0025.0025.0025.00-0.60%-
Dec 2, 202525.1625.1625.1525.1525.151.13%-
Dec 1, 202524.8424.8724.8324.8724.87-1.23%70
Nov 28, 202525.1825.1825.1825.1825.180.32%-
Nov 27, 202525.1025.1025.1025.1025.100.36%-
Nov 26, 202525.0125.0125.0125.0125.011.38%-
Nov 25, 202524.6724.6724.6724.6724.670.61%-
Nov 24, 202524.5924.5924.5224.5224.520.16%100
Nov 21, 202524.4824.4824.4824.4824.480.95%-
Nov 20, 202524.2524.2524.2524.2524.250.66%-
Nov 19, 202524.0924.0924.0924.0924.09-0.45%-
Nov 18, 202524.2124.2924.2024.2024.20-4.65%40
Nov 17, 202524.9325.3824.9325.3825.381.81%102
Nov 14, 202524.9324.9324.9324.9324.930.20%-
Nov 13, 202524.7524.8824.7524.8824.880.93%190
Nov 12, 202524.6524.6524.6524.6524.65-0.08%-
Nov 11, 202524.6724.6724.6724.6724.67-0.36%-
Nov 10, 202524.7624.7624.7624.7624.760.69%-
Nov 7, 202524.5924.5924.5924.5924.590.57%-
Nov 6, 202524.4524.4524.4524.4524.45-0.24%122
Nov 5, 202524.5124.5124.5124.5124.51-0.45%-
Nov 4, 202524.6224.6224.6224.6224.621.28%-
Nov 3, 202524.3124.3124.3124.3124.31-0.78%-
Oct 31, 202524.5024.5024.5024.5024.50-0.12%-
Oct 30, 202524.5324.5324.5324.5324.530.12%-
Oct 29, 202524.4624.5024.4624.5024.50-2.31%100
Oct 28, 202524.5825.0824.5825.0825.08-2.30%80
Oct 27, 202525.6725.6725.6725.6725.67-0.77%-
Oct 24, 202525.3525.8725.3525.8725.872.05%200
Oct 23, 202525.3525.3525.3525.3525.35-1.21%-
Oct 22, 202525.6625.6625.6625.6625.66-0.96%-
Oct 21, 202525.3825.9125.3825.9125.911.61%25
Oct 20, 202525.2925.5025.2925.5025.500.59%125
Oct 17, 202524.8825.3524.8825.3525.351.60%100
Oct 16, 202524.9524.9524.9524.9524.950.28%-
Oct 15, 202524.8824.8824.8824.8824.882.22%-
Oct 14, 202524.3424.3424.3424.3424.34-2.83%-
Oct 13, 202523.9325.0523.9325.0525.051.01%200
Oct 10, 202524.8024.8024.8024.8024.80-1.27%-
Oct 9, 202525.1225.1225.1225.1225.12-1.06%-
Oct 8, 202525.3925.3925.3925.3925.39-2.68%-
Oct 7, 202525.7126.0925.7126.0926.092.76%200
Oct 6, 202525.3925.3925.3925.3925.392.21%-
Oct 3, 202524.8424.8424.8424.8424.841.93%-
Oct 2, 202524.3724.3724.3724.3724.37-0.41%-
Oct 1, 202524.4724.4724.4724.4724.47-1.33%-
Sep 30, 202524.8024.8024.8024.8024.800.36%-
Sep 29, 202524.7124.7124.7124.7124.71-2.06%-
Sep 26, 202524.9925.2324.9925.2325.230.96%450
Sep 25, 202524.9924.9924.9924.9924.99-0.24%-
Sep 24, 202525.0525.0525.0525.0525.05-0.67%-
Sep 23, 202525.2225.2225.2225.2225.22-0.20%-
Sep 22, 202525.2725.2725.2725.2725.271.85%-
Sep 19, 202524.8124.8124.8124.8124.81-2.82%-
Sep 18, 202525.0825.5325.0825.5325.532.61%200
Sep 17, 202524.8824.8824.8824.8824.88-2.43%-
Sep 16, 202525.2325.5025.2325.5025.500.71%300
Sep 15, 202525.3225.3225.3225.3225.32-1.90%-
Sep 12, 202525.3225.8125.3225.8125.812.14%50
Sep 11, 202525.2725.2725.2725.2725.270.52%-
Sep 10, 202525.1425.1425.1425.1425.140.44%-
Sep 9, 202525.0325.0325.0325.0325.03-3.73%-
Sep 8, 202525.4426.0025.4426.0026.002.52%50
Sep 5, 202525.1725.3625.1725.3625.362.34%250
Sep 4, 202524.7824.7824.7824.7824.78-0.76%-
Sep 3, 202524.9724.9724.9724.9724.97-0.36%-
Sep 2, 202525.0625.0625.0625.0625.060.08%-
Sep 1, 202525.0425.0425.0425.0425.04-0.24%-
Aug 29, 202525.1025.1025.1025.1025.10-2.22%-
Aug 28, 202525.1725.6725.1725.6725.672.89%10
Aug 27, 202524.9524.9524.9524.9524.95-0.20%-
Aug 26, 202525.0525.0825.0025.0025.00-0.20%3,500
Aug 25, 202525.0525.0525.0525.0525.051.42%-
Aug 22, 202524.7024.7024.7024.7024.70-2.45%-
Aug 21, 202525.3225.3225.3225.3225.32-0.94%-
Aug 20, 202525.0025.5625.0025.5625.560.71%405
Aug 19, 202525.3825.3825.3825.3825.380.87%-
Aug 18, 202525.1625.1625.1625.1625.160.12%-
Aug 15, 202525.1325.1325.1325.1325.130.16%40
Aug 14, 202525.0925.0925.0925.0925.09-1.26%-
Aug 13, 202525.4125.4125.4125.4125.41-0.74%-
Aug 12, 202525.6025.6025.6025.6025.601.11%-
Aug 11, 202525.3225.3225.3225.3225.32-0.28%99
Aug 8, 202525.3925.3925.3925.3925.391.93%-
Aug 7, 202524.9124.9124.9124.9124.91-0.44%-
Aug 6, 202525.0225.0225.0225.0225.02--
Aug 5, 202525.0225.0225.0225.0225.021.09%-
Aug 4, 202524.7524.7524.7524.7524.75-1.36%-
Aug 1, 202525.0925.0925.0925.0925.09-1.30%-
Jul 31, 202524.9125.4224.9125.4225.423.33%15
Jul 30, 202524.6024.6024.6024.6024.604.73%-
Jul 29, 202523.4923.4923.4923.4923.490.82%-
Jul 28, 202523.3023.3023.3023.3023.30-0.89%-
Jul 25, 202523.2423.5123.2423.5123.51-3.81%19
Jul 24, 202524.4424.4424.4424.4424.442.05%-
Jul 23, 202523.9223.9523.9223.9523.955.14%45
Jul 22, 202522.7822.7822.7822.7822.78-0.96%-
Jul 21, 202522.9723.0022.9723.0023.00-0.09%50
Jul 18, 202523.0223.0223.0223.0223.02-0.43%-