Canadian National Railway Company (FRA:CY2)
Germany
· Delayed Price · Currency is EUR 85.28
+1.10 (1.31%)
At close: Dec 5, 2025
FRA:CY2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.06 | 85.28 | 84.02 | 84.02 | 84.02 | -0.19% | 24 |
| Dec 4, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | -0.31% | - |
| Dec 3, 2025 | 83.00 | 84.44 | 83.00 | 84.44 | 84.44 | 2.68% | 934 |
| Dec 2, 2025 | 81.52 | 82.78 | 81.52 | 82.24 | 82.24 | -0.24% | 505 |
| Dec 1, 2025 | 83.00 | 83.58 | 81.92 | 82.44 | 82.44 | -0.02% | 490 |
| Nov 28, 2025 | 81.00 | 82.46 | 81.00 | 82.46 | 82.46 | 1.70% | 72 |
| Nov 27, 2025 | 81.22 | 81.32 | 81.08 | 81.08 | 81.08 | - | 32 |
| Nov 26, 2025 | 80.98 | 81.08 | 80.98 | 81.08 | 81.08 | 1.48% | 25 |
| Nov 25, 2025 | 78.40 | 79.90 | 78.40 | 79.90 | 79.90 | 1.14% | 120 |
| Nov 24, 2025 | 80.16 | 81.10 | 79.00 | 79.00 | 79.00 | -1.84% | 241 |
| Nov 21, 2025 | 79.90 | 80.48 | 79.90 | 80.48 | 80.48 | 0.47% | 100 |
| Nov 20, 2025 | 81.24 | 82.78 | 80.00 | 80.10 | 80.10 | -1.01% | 981 |
| Nov 19, 2025 | 81.86 | 81.86 | 80.92 | 80.92 | 80.92 | -0.12% | 25 |
| Nov 18, 2025 | 81.38 | 81.38 | 81.02 | 81.02 | 81.02 | -1.12% | - |
| Nov 17, 2025 | 83.38 | 83.38 | 81.94 | 81.94 | 81.94 | -0.56% | 214 |
| Nov 14, 2025 | 82.80 | 84.10 | 82.08 | 82.40 | 82.40 | -0.89% | 158 |
| Nov 13, 2025 | 84.50 | 84.50 | 83.14 | 83.14 | 83.14 | -1.56% | 110 |
| Nov 12, 2025 | 82.42 | 84.46 | 82.42 | 84.46 | 84.46 | 2.18% | 12 |
| Nov 11, 2025 | 81.32 | 82.68 | 81.32 | 82.66 | 82.66 | 0.85% | 23 |
| Nov 10, 2025 | 81.84 | 83.16 | 81.84 | 81.96 | 81.96 | 0.34% | 147 |
| Nov 7, 2025 | 81.64 | 81.68 | 81.04 | 81.68 | 81.68 | -0.15% | 42 |
| Nov 6, 2025 | 83.06 | 83.06 | 81.80 | 81.80 | 81.80 | -2.41% | - |
| Nov 5, 2025 | 82.96 | 83.82 | 82.96 | 83.82 | 83.82 | 1.16% | 40 |
| Nov 4, 2025 | 81.94 | 83.16 | 81.94 | 82.86 | 82.86 | 0.07% | 88 |
| Nov 3, 2025 | 83.88 | 84.16 | 82.80 | 82.80 | 82.80 | -0.48% | 121 |
| Oct 31, 2025 | 80.98 | 84.86 | 80.98 | 83.20 | 83.20 | 2.61% | 522 |
| Oct 30, 2025 | 80.00 | 81.40 | 80.00 | 81.08 | 81.08 | 1.27% | 299 |
| Oct 29, 2025 | 85.00 | 85.00 | 80.06 | 80.06 | 80.06 | -1.28% | 62 |
| Oct 28, 2025 | 80.88 | 81.80 | 80.88 | 81.10 | 81.10 | -0.30% | 960 |
| Oct 27, 2025 | 85.78 | 85.78 | 81.34 | 81.34 | 81.34 | -0.61% | 413 |
| Oct 24, 2025 | 83.00 | 83.38 | 81.70 | 81.84 | 81.84 | -1.16% | 998 |
| Oct 23, 2025 | 83.60 | 84.38 | 82.80 | 82.80 | 82.80 | -0.24% | 325 |
| Oct 22, 2025 | 81.78 | 85.28 | 81.78 | 83.00 | 83.00 | 1.12% | 16 |
| Oct 21, 2025 | 82.00 | 82.70 | 81.66 | 82.08 | 82.08 | 0.44% | 106 |
| Oct 20, 2025 | 82.00 | 82.00 | 81.48 | 81.72 | 81.72 | -0.61% | 380 |
| Oct 17, 2025 | 80.00 | 82.24 | 80.00 | 82.22 | 82.22 | -0.24% | 100 |
| Oct 16, 2025 | 82.88 | 84.28 | 82.42 | 82.42 | 82.42 | -0.96% | 501 |
| Oct 15, 2025 | 82.32 | 83.34 | 82.32 | 83.22 | 83.22 | 0.97% | 365 |
| Oct 14, 2025 | 82.42 | 83.32 | 82.42 | 82.42 | 82.42 | -0.41% | 163 |
| Oct 13, 2025 | 83.54 | 83.68 | 82.02 | 82.76 | 82.76 | 2.00% | 186 |
| Oct 10, 2025 | 82.16 | 83.16 | 81.14 | 81.14 | 81.14 | -2.00% | - |
| Oct 9, 2025 | 82.26 | 82.98 | 82.26 | 82.80 | 82.80 | -0.10% | 250 |
| Oct 8, 2025 | 83.00 | 83.18 | 82.44 | 82.88 | 82.88 | 0.02% | 640 |
| Oct 7, 2025 | 81.94 | 83.20 | 81.94 | 82.86 | 82.86 | 0.58% | 262 |
| Oct 6, 2025 | 83.00 | 83.00 | 81.98 | 82.38 | 82.38 | 0.76% | 350 |
| Oct 3, 2025 | 80.24 | 81.80 | 79.62 | 81.76 | 81.76 | 1.54% | 99 |
| Oct 2, 2025 | 79.90 | 80.96 | 79.90 | 80.52 | 80.52 | 0.17% | 975 |
| Oct 1, 2025 | 79.36 | 80.56 | 79.36 | 80.38 | 80.38 | 0.53% | 50 |
| Sep 30, 2025 | 79.46 | 80.46 | 79.40 | 79.96 | 79.96 | -0.15% | 128 |
| Sep 29, 2025 | 79.66 | 80.56 | 79.66 | 80.08 | 80.08 | 1.11% | 115 |
| Sep 26, 2025 | 78.70 | 79.20 | 78.70 | 79.20 | 79.20 | - | 20 |
| Sep 25, 2025 | 78.10 | 79.20 | 78.02 | 79.20 | 79.20 | 1.38% | 270 |
| Sep 24, 2025 | 77.82 | 78.98 | 77.82 | 78.12 | 78.12 | 0.10% | 88 |
| Sep 23, 2025 | 78.00 | 78.68 | 78.00 | 78.04 | 78.04 | 0.03% | 43 |
| Sep 22, 2025 | 80.18 | 80.18 | 78.02 | 78.02 | 78.02 | -1.86% | 52 |
| Sep 19, 2025 | 79.04 | 79.50 | 79.04 | 79.50 | 79.50 | 0.13% | - |
| Sep 18, 2025 | 80.00 | 81.06 | 79.40 | 79.40 | 79.40 | -1.59% | 180 |
| Sep 17, 2025 | 80.18 | 80.68 | 80.18 | 80.68 | 80.68 | 0.17% | 5 |
| Sep 16, 2025 | 80.52 | 80.88 | 80.50 | 80.54 | 80.54 | -0.15% | 32 |
| Sep 15, 2025 | 79.32 | 80.66 | 79.32 | 80.66 | 80.66 | 1.10% | 69 |
| Sep 12, 2025 | 79.80 | 79.80 | 79.78 | 79.78 | 79.78 | 0.03% | - |
| Sep 11, 2025 | 78.72 | 79.76 | 78.72 | 79.76 | 79.76 | 0.66% | 60 |
| Sep 10, 2025 | 79.32 | 79.32 | 79.24 | 79.24 | 79.24 | -0.63% | 600 |
| Sep 9, 2025 | 80.44 | 80.44 | 79.74 | 79.74 | 79.74 | -1.36% | - |
| Sep 8, 2025 | 81.86 | 81.86 | 80.84 | 80.84 | 80.84 | -1.89% | - |
| Sep 5, 2025 | 82.46 | 82.46 | 82.20 | 82.40 | 81.85 | -0.63% | 1,014 |
| Sep 4, 2025 | 82.32 | 82.92 | 82.32 | 82.92 | 82.37 | 0.12% | - |
| Sep 3, 2025 | 82.24 | 82.82 | 82.24 | 82.82 | 82.27 | -0.07% | - |
| Sep 2, 2025 | 82.78 | 83.86 | 82.78 | 82.88 | 82.33 | 0.19% | 60 |
| Sep 1, 2025 | 83.40 | 83.42 | 82.72 | 82.72 | 82.17 | -0.05% | 342 |
| Aug 29, 2025 | 83.02 | 83.02 | 82.76 | 82.76 | 82.21 | 0.68% | 6 |
| Aug 28, 2025 | 83.18 | 84.36 | 82.20 | 82.20 | 81.66 | -1.82% | 40 |
| Aug 27, 2025 | 82.66 | 83.72 | 82.66 | 83.72 | 83.16 | 1.18% | 42 |
| Aug 26, 2025 | 81.22 | 82.84 | 81.22 | 82.74 | 82.19 | 1.50% | 105 |
| Aug 25, 2025 | 81.74 | 81.98 | 81.20 | 81.52 | 80.98 | -0.39% | 24 |
| Aug 22, 2025 | 80.66 | 81.84 | 80.66 | 81.84 | 81.30 | 1.19% | - |
| Aug 21, 2025 | 80.04 | 81.16 | 80.00 | 80.88 | 80.34 | 0.32% | 240 |
| Aug 20, 2025 | 80.42 | 81.62 | 80.42 | 80.62 | 80.09 | -0.27% | 150 |
| Aug 19, 2025 | 79.50 | 80.84 | 79.50 | 80.84 | 80.30 | 1.61% | 30 |
| Aug 18, 2025 | 81.00 | 81.00 | 79.56 | 79.56 | 79.03 | -0.15% | 507 |
| Aug 15, 2025 | 79.64 | 80.50 | 79.64 | 79.68 | 79.15 | 0.28% | 9 |
| Aug 14, 2025 | 79.82 | 81.28 | 79.46 | 79.46 | 78.93 | -0.90% | 60 |
| Aug 13, 2025 | 79.78 | 81.38 | 79.78 | 80.18 | 79.65 | -0.15% | 342 |
| Aug 12, 2025 | 79.84 | 80.38 | 79.84 | 80.30 | 79.77 | 0.37% | 2,394 |
| Aug 11, 2025 | 80.20 | 80.20 | 79.78 | 80.00 | 79.47 | 0.68% | 868 |
| Aug 8, 2025 | 79.00 | 80.26 | 79.00 | 79.46 | 78.93 | 0.13% | 36 |
| Aug 7, 2025 | 80.18 | 80.18 | 79.36 | 79.36 | 78.83 | -1.76% | - |
| Aug 6, 2025 | 81.18 | 82.60 | 80.78 | 80.78 | 80.24 | -0.69% | 1,694 |
| Aug 5, 2025 | 80.78 | 82.26 | 80.78 | 81.34 | 80.80 | 0.87% | 325 |
| Aug 4, 2025 | 79.82 | 80.64 | 79.82 | 80.64 | 80.11 | 0.05% | 149 |
| Aug 1, 2025 | 81.50 | 82.12 | 80.60 | 80.60 | 80.07 | -1.42% | 556 |
| Jul 31, 2025 | 82.14 | 82.14 | 81.76 | 81.76 | 81.22 | -0.56% | 660 |
| Jul 30, 2025 | 81.98 | 83.56 | 81.98 | 82.22 | 81.67 | 0.32% | 34 |
| Jul 29, 2025 | 81.70 | 82.48 | 81.70 | 81.96 | 81.42 | 0.32% | 20 |
| Jul 28, 2025 | 81.80 | 82.00 | 81.70 | 81.70 | 81.16 | 0.37% | 115 |
| Jul 25, 2025 | 80.98 | 82.28 | 80.90 | 81.40 | 80.86 | 0.35% | 112 |
| Jul 24, 2025 | 81.06 | 82.82 | 80.70 | 81.12 | 80.58 | -0.71% | 305 |
| Jul 23, 2025 | 83.82 | 83.82 | 81.70 | 81.70 | 81.16 | -3.95% | 110 |
| Jul 22, 2025 | 84.82 | 85.06 | 84.48 | 85.06 | 84.50 | -0.19% | 64 |
| Jul 21, 2025 | 85.10 | 85.80 | 85.10 | 85.22 | 84.66 | 0.26% | 120 |