Canadian National Railway Company (FRA:CY2)
Germany
· Delayed Price · Currency is EUR 93.20
-1.28 (-1.35%)
Last updated: Mar 6, 2026, 5:07 PM CET
FRA:CY2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 94.66 | 97.20 | 94.66 | 97.20 | - | 2.64% | 1,900 |
| Mar 4, 2026 | 94.80 | 95.12 | 94.22 | 94.70 | 94.70 | -0.73% | 401 |
| Mar 3, 2026 | 95.46 | 95.46 | 95.20 | 95.40 | 95.40 | -1.16% | 60 |
| Mar 2, 2026 | 93.76 | 96.52 | 93.76 | 96.52 | 96.52 | 1.71% | 225 |
| Feb 27, 2026 | 92.40 | 94.90 | 92.32 | 94.90 | 94.90 | 1.76% | 57 |
| Feb 26, 2026 | 90.88 | 93.26 | 90.88 | 93.26 | 93.26 | 1.11% | 70 |
| Feb 25, 2026 | 93.82 | 94.80 | 92.24 | 92.24 | 92.24 | -2.18% | 796 |
| Feb 24, 2026 | 93.10 | 94.30 | 92.38 | 94.30 | 94.30 | 0.88% | 263 |
| Feb 23, 2026 | 94.32 | 94.46 | 93.00 | 93.48 | 93.48 | -0.02% | 234 |
| Feb 20, 2026 | 93.14 | 94.98 | 93.14 | 93.50 | 93.50 | 0.71% | 58 |
| Feb 19, 2026 | 90.98 | 92.84 | 90.98 | 92.84 | 92.84 | 1.55% | 99 |
| Feb 18, 2026 | 91.12 | 92.62 | 91.12 | 91.42 | 91.42 | -0.87% | 172 |
| Feb 17, 2026 | 89.60 | 92.22 | 89.60 | 92.22 | 92.22 | 2.54% | 171 |
| Feb 16, 2026 | 90.32 | 91.38 | 89.94 | 89.94 | 89.94 | -0.13% | 201 |
| Feb 13, 2026 | 89.68 | 91.20 | 89.68 | 90.06 | 90.06 | -0.18% | 784 |
| Feb 12, 2026 | 89.32 | 90.22 | 89.32 | 90.22 | 90.22 | 0.96% | - |
| Feb 11, 2026 | 88.44 | 90.20 | 88.44 | 89.36 | 89.36 | -0.04% | 698 |
| Feb 10, 2026 | 86.30 | 89.40 | 86.30 | 89.40 | 89.40 | 3.21% | 160 |
| Feb 9, 2026 | 85.16 | 86.62 | 85.16 | 86.62 | 86.62 | 1.12% | 30 |
| Feb 6, 2026 | 84.18 | 85.66 | 84.18 | 85.66 | 85.66 | 1.21% | 237 |
| Feb 5, 2026 | 82.96 | 84.64 | 82.96 | 84.64 | 84.64 | 1.03% | - |
| Feb 4, 2026 | 82.58 | 83.78 | 82.58 | 83.78 | 83.78 | 3.03% | 50 |
| Feb 3, 2026 | 81.20 | 81.32 | 81.20 | 81.32 | 81.32 | 0.89% | - |
| Feb 2, 2026 | 80.50 | 81.80 | 79.92 | 80.60 | 80.60 | -0.74% | 216 |
| Jan 30, 2026 | 83.66 | 84.74 | 81.20 | 81.20 | 81.20 | -3.54% | 140 |
| Jan 29, 2026 | 82.06 | 84.18 | 81.98 | 84.18 | 84.18 | 2.09% | 197 |
| Jan 28, 2026 | 83.30 | 84.50 | 82.46 | 82.46 | 82.46 | -1.10% | 250 |
| Jan 27, 2026 | 83.54 | 83.54 | 83.38 | 83.38 | 83.38 | 0.29% | - |
| Jan 26, 2026 | 84.12 | 84.86 | 83.14 | 83.14 | 83.14 | -1.86% | 425 |
| Jan 23, 2026 | 84.70 | 85.76 | 84.70 | 84.72 | 84.72 | -0.24% | 77 |
| Jan 22, 2026 | 85.32 | 85.32 | 84.92 | 84.92 | 84.92 | 0.12% | - |
| Jan 21, 2026 | 82.82 | 84.82 | 82.82 | 84.82 | 84.82 | 2.12% | - |
| Jan 20, 2026 | 85.54 | 85.54 | 83.06 | 83.06 | 83.06 | -3.55% | 10 |
| Jan 19, 2026 | 85.60 | 86.12 | 84.32 | 86.12 | 86.12 | 0.19% | 266 |
| Jan 16, 2026 | 85.20 | 86.36 | 85.20 | 85.96 | 85.96 | 0.75% | 60 |
| Jan 15, 2026 | 83.36 | 85.36 | 83.36 | 85.32 | 85.32 | 1.96% | 269 |
| Jan 14, 2026 | 84.20 | 84.20 | 83.58 | 83.68 | 83.68 | 0.38% | 38 |
| Jan 13, 2026 | 84.28 | 85.38 | 83.36 | 83.36 | 83.36 | -1.67% | 343 |
| Jan 12, 2026 | 85.24 | 85.24 | 84.78 | 84.78 | 84.78 | -0.19% | 120 |
| Jan 9, 2026 | 84.90 | 86.34 | 84.84 | 84.94 | 84.94 | -0.28% | 280 |
| Jan 8, 2026 | 82.70 | 85.18 | 82.06 | 85.18 | 85.18 | 2.87% | 460 |
| Jan 7, 2026 | 85.54 | 86.52 | 82.80 | 82.80 | 82.80 | -3.77% | 70 |
| Jan 6, 2026 | 84.12 | 86.04 | 84.12 | 86.04 | 86.04 | 1.41% | 150 |
| Jan 5, 2026 | 87.06 | 87.06 | 84.68 | 84.84 | 84.84 | -0.77% | 205 |
| Jan 2, 2026 | 84.00 | 85.50 | 84.00 | 85.50 | 85.50 | 1.42% | 140 |
| Dec 30, 2025 | 83.88 | 84.30 | 83.88 | 84.30 | 84.30 | -0.26% | - |
| Dec 29, 2025 | 83.72 | 84.52 | 83.70 | 84.52 | 84.52 | 1.08% | 195 |
| Dec 23, 2025 | 83.00 | 83.74 | 83.00 | 83.62 | 83.62 | 0.26% | 72 |
| Dec 22, 2025 | 83.66 | 83.66 | 83.34 | 83.40 | 83.40 | -0.31% | 13 |
| Dec 19, 2025 | 84.26 | 85.66 | 83.66 | 83.66 | 83.66 | -1.48% | 31 |
| Dec 18, 2025 | 82.42 | 85.06 | 82.42 | 84.92 | 84.92 | 2.29% | 5 |
| Dec 17, 2025 | 82.60 | 83.02 | 82.60 | 83.02 | 83.02 | 0.68% | - |
| Dec 16, 2025 | 83.06 | 84.74 | 82.46 | 82.46 | 82.46 | -1.34% | 68 |
| Dec 15, 2025 | 83.18 | 84.30 | 83.18 | 83.58 | 83.58 | 0.19% | 230 |
| Dec 12, 2025 | 83.14 | 83.68 | 83.14 | 83.42 | 83.42 | -0.12% | 180 |
| Dec 11, 2025 | 83.24 | 84.34 | 83.24 | 83.52 | 83.52 | -0.74% | 244 |
| Dec 10, 2025 | 83.50 | 84.74 | 83.50 | 84.14 | 84.14 | 0.05% | 60 |
| Dec 9, 2025 | 83.36 | 84.10 | 83.36 | 84.10 | 84.10 | -0.12% | 254 |
| Dec 8, 2025 | 84.02 | 85.52 | 84.02 | 84.20 | 83.66 | 0.21% | 830 |
| Dec 5, 2025 | 84.06 | 85.28 | 84.02 | 84.02 | 83.48 | -0.19% | 24 |
| Dec 4, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 83.64 | -0.31% | - |
| Dec 3, 2025 | 83.00 | 84.44 | 83.00 | 84.44 | 83.90 | 2.68% | 934 |
| Dec 2, 2025 | 81.52 | 82.78 | 81.52 | 82.24 | 81.71 | -0.24% | 505 |
| Dec 1, 2025 | 83.00 | 83.58 | 81.92 | 82.44 | 81.91 | -0.02% | 490 |
| Nov 28, 2025 | 81.00 | 82.46 | 81.00 | 82.46 | 81.93 | 1.70% | 72 |
| Nov 27, 2025 | 81.22 | 81.32 | 81.08 | 81.08 | 80.56 | - | 32 |
| Nov 26, 2025 | 80.98 | 81.08 | 80.98 | 81.08 | 80.56 | 1.48% | 25 |
| Nov 25, 2025 | 78.40 | 79.90 | 78.40 | 79.90 | 79.38 | 1.14% | 120 |
| Nov 24, 2025 | 80.16 | 81.10 | 79.00 | 79.00 | 78.49 | -1.84% | 241 |
| Nov 21, 2025 | 79.90 | 80.48 | 79.90 | 80.48 | 79.96 | 0.47% | 100 |
| Nov 20, 2025 | 81.24 | 82.78 | 80.00 | 80.10 | 79.58 | -1.01% | 981 |
| Nov 19, 2025 | 81.86 | 81.86 | 80.92 | 80.92 | 80.40 | -0.12% | 25 |
| Nov 18, 2025 | 81.38 | 81.38 | 81.02 | 81.02 | 80.50 | -1.12% | - |
| Nov 17, 2025 | 83.38 | 83.38 | 81.94 | 81.94 | 81.41 | -0.56% | 214 |
| Nov 14, 2025 | 82.80 | 84.10 | 82.08 | 82.40 | 81.87 | -0.89% | 158 |
| Nov 13, 2025 | 84.50 | 84.50 | 83.14 | 83.14 | 82.60 | -1.56% | 110 |
| Nov 12, 2025 | 82.42 | 84.46 | 82.42 | 84.46 | 83.92 | 2.18% | 12 |
| Nov 11, 2025 | 81.32 | 82.68 | 81.32 | 82.66 | 82.13 | 0.85% | 23 |
| Nov 10, 2025 | 81.84 | 83.16 | 81.84 | 81.96 | 81.43 | 0.34% | 147 |
| Nov 7, 2025 | 81.64 | 81.68 | 81.04 | 81.68 | 81.15 | -0.15% | 42 |
| Nov 6, 2025 | 83.06 | 83.06 | 81.80 | 81.80 | 81.27 | -2.41% | - |
| Nov 5, 2025 | 82.96 | 83.82 | 82.96 | 83.82 | 83.28 | 1.16% | 40 |
| Nov 4, 2025 | 81.94 | 83.16 | 81.94 | 82.86 | 82.33 | 0.07% | 88 |
| Nov 3, 2025 | 83.88 | 84.16 | 82.80 | 82.80 | 82.27 | -0.48% | 121 |
| Oct 31, 2025 | 80.98 | 84.86 | 80.98 | 83.20 | 82.66 | 2.61% | 522 |
| Oct 30, 2025 | 80.00 | 81.40 | 80.00 | 81.08 | 80.56 | 1.27% | 299 |
| Oct 29, 2025 | 85.00 | 85.00 | 80.06 | 80.06 | 79.54 | -1.28% | 62 |
| Oct 28, 2025 | 80.88 | 81.80 | 80.88 | 81.10 | 80.58 | -0.30% | 960 |
| Oct 27, 2025 | 85.78 | 85.78 | 81.34 | 81.34 | 80.82 | -0.61% | 413 |
| Oct 24, 2025 | 83.00 | 83.38 | 81.70 | 81.84 | 81.31 | -1.16% | 998 |
| Oct 23, 2025 | 83.60 | 84.38 | 82.80 | 82.80 | 82.27 | -0.24% | 325 |
| Oct 22, 2025 | 81.78 | 85.28 | 81.78 | 83.00 | 82.46 | 1.12% | 16 |
| Oct 21, 2025 | 82.00 | 82.70 | 81.66 | 82.08 | 81.55 | 0.44% | 106 |
| Oct 20, 2025 | 82.00 | 82.00 | 81.48 | 81.72 | 81.19 | -0.61% | 380 |
| Oct 17, 2025 | 80.00 | 82.24 | 80.00 | 82.22 | 81.69 | -0.24% | 100 |
| Oct 16, 2025 | 82.88 | 84.28 | 82.42 | 82.42 | 81.89 | -0.96% | 501 |
| Oct 15, 2025 | 82.32 | 83.34 | 82.32 | 83.22 | 82.68 | 0.97% | 365 |
| Oct 14, 2025 | 82.42 | 83.32 | 82.42 | 82.42 | 81.89 | -0.41% | 163 |
| Oct 13, 2025 | 83.54 | 83.68 | 82.02 | 82.76 | 82.23 | 2.00% | 186 |
| Oct 10, 2025 | 82.16 | 83.16 | 81.14 | 81.14 | 80.62 | -2.00% | - |