Canadian National Railway Company (FRA:CY2)
Germany
· Delayed Price · Currency is EUR 98.02
-0.18 (-0.18%)
Last updated: Apr 28, 2026, 7:26 PM CET
FRA:CY2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.66 | 97.66 | 97.66 | 97.66 | - | -0.55% | - |
| Apr 27, 2026 | 96.96 | 98.40 | 96.96 | 98.20 | 98.20 | 1.24% | 65 |
| Apr 24, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.27% | 30 |
| Apr 23, 2026 | 92.40 | 97.26 | 92.40 | 97.26 | 97.26 | 4.07% | - |
| Apr 22, 2026 | 93.84 | 94.52 | 93.46 | 93.46 | 93.46 | -0.64% | 600 |
| Apr 21, 2026 | 94.00 | 95.00 | 94.00 | 94.06 | 94.06 | 0.04% | 250 |
| Apr 20, 2026 | 92.66 | 94.02 | 92.66 | 94.02 | 94.02 | 0.41% | 10 |
| Apr 17, 2026 | 92.18 | 93.64 | 92.12 | 93.64 | 93.64 | 1.34% | 153 |
| Apr 16, 2026 | 93.10 | 93.10 | 92.40 | 92.40 | 92.40 | -0.94% | 87 |
| Apr 15, 2026 | 94.36 | 95.20 | 93.28 | 93.28 | 93.28 | -1.69% | 110 |
| Apr 14, 2026 | 93.64 | 94.94 | 93.64 | 94.88 | 94.88 | 1.93% | 310 |
| Apr 13, 2026 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | -0.94% | - |
| Apr 10, 2026 | 93.58 | 95.04 | 93.58 | 93.96 | 93.96 | 0.06% | 49 |
| Apr 9, 2026 | 91.66 | 93.90 | 91.66 | 93.90 | 93.90 | 1.78% | - |
| Apr 8, 2026 | 92.98 | 92.98 | 92.18 | 92.26 | 92.26 | 1.12% | 79 |
| Apr 7, 2026 | 90.58 | 91.70 | 90.58 | 91.24 | 91.24 | 1.02% | 200 |
| Apr 2, 2026 | 87.96 | 90.32 | 87.96 | 90.32 | 90.32 | 1.32% | 60 |
| Apr 1, 2026 | 89.84 | 89.98 | 89.10 | 89.14 | 89.14 | 0.34% | 21 |
| Mar 31, 2026 | 88.60 | 89.88 | 88.60 | 88.84 | 88.84 | 0.41% | 110 |
| Mar 30, 2026 | 87.84 | 89.28 | 87.84 | 88.48 | 88.48 | 0.55% | 10 |
| Mar 27, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.48% | - |
| Mar 26, 2026 | 87.52 | 88.08 | 87.52 | 87.58 | 87.58 | -0.43% | 50 |
| Mar 25, 2026 | 86.96 | 88.28 | 86.96 | 87.96 | 87.96 | 0.99% | 30 |
| Mar 24, 2026 | 86.58 | 87.10 | 86.58 | 87.10 | 87.10 | 0.67% | 50 |
| Mar 23, 2026 | 84.36 | 86.52 | 84.36 | 86.52 | 86.52 | 1.81% | - |
| Mar 20, 2026 | 85.24 | 87.02 | 84.98 | 84.98 | 84.98 | -0.42% | 15 |
| Mar 19, 2026 | 88.20 | 88.20 | 85.34 | 85.34 | 85.34 | -2.27% | 153 |
| Mar 18, 2026 | 88.58 | 90.60 | 87.32 | 87.32 | 87.32 | -1.20% | 335 |
| Mar 17, 2026 | 91.84 | 91.84 | 88.38 | 88.38 | 88.38 | -3.87% | - |
| Mar 16, 2026 | 92.50 | 93.34 | 91.94 | 91.94 | 91.94 | -0.17% | 1,993 |
| Mar 13, 2026 | 90.00 | 92.10 | 90.00 | 92.10 | 92.10 | 2.36% | 134 |
| Mar 12, 2026 | 90.96 | 91.32 | 89.98 | 89.98 | 89.98 | -1.77% | 50 |
| Mar 11, 2026 | 91.42 | 91.60 | 91.42 | 91.60 | 91.60 | 0.15% | - |
| Mar 10, 2026 | 92.06 | 92.06 | 91.46 | 91.46 | 91.46 | -1.44% | - |
| Mar 9, 2026 | 90.44 | 92.80 | 90.44 | 92.80 | 92.21 | 0.30% | 398 |
| Mar 6, 2026 | 94.10 | 94.10 | 92.52 | 92.52 | 91.93 | -2.07% | 1,613 |
| Mar 5, 2026 | 94.66 | 97.20 | 93.98 | 94.48 | 93.88 | -0.23% | 2,224 |
| Mar 4, 2026 | 94.80 | 95.12 | 94.22 | 94.70 | 94.09 | -0.73% | 401 |
| Mar 3, 2026 | 95.46 | 95.46 | 95.20 | 95.40 | 94.79 | -1.16% | 60 |
| Mar 2, 2026 | 93.76 | 96.52 | 93.76 | 96.52 | 95.90 | 1.71% | 225 |
| Feb 27, 2026 | 92.40 | 94.90 | 92.32 | 94.90 | 94.29 | 1.76% | 57 |
| Feb 26, 2026 | 90.88 | 93.26 | 90.88 | 93.26 | 92.66 | 1.11% | 70 |
| Feb 25, 2026 | 93.82 | 94.80 | 92.24 | 92.24 | 91.65 | -2.18% | 796 |
| Feb 24, 2026 | 93.10 | 94.30 | 92.38 | 94.30 | 93.70 | 0.88% | 263 |
| Feb 23, 2026 | 94.32 | 94.46 | 93.00 | 93.48 | 92.88 | -0.02% | 234 |
| Feb 20, 2026 | 93.14 | 94.98 | 93.14 | 93.50 | 92.90 | 0.71% | 58 |
| Feb 19, 2026 | 90.98 | 92.84 | 90.98 | 92.84 | 92.25 | 1.55% | 99 |
| Feb 18, 2026 | 91.12 | 92.62 | 91.12 | 91.42 | 90.83 | -0.87% | 172 |
| Feb 17, 2026 | 89.60 | 92.22 | 89.60 | 92.22 | 91.63 | 2.54% | 171 |
| Feb 16, 2026 | 90.32 | 91.38 | 89.94 | 89.94 | 89.36 | -0.13% | 201 |
| Feb 13, 2026 | 89.68 | 91.20 | 89.68 | 90.06 | 89.48 | -0.18% | 784 |
| Feb 12, 2026 | 89.32 | 90.22 | 89.32 | 90.22 | 89.64 | 0.96% | - |
| Feb 11, 2026 | 88.44 | 90.20 | 88.44 | 89.36 | 88.79 | -0.04% | 698 |
| Feb 10, 2026 | 86.30 | 89.40 | 86.30 | 89.40 | 88.83 | 3.21% | 160 |
| Feb 9, 2026 | 85.16 | 86.62 | 85.16 | 86.62 | 86.07 | 1.12% | 30 |
| Feb 6, 2026 | 84.18 | 85.66 | 84.18 | 85.66 | 85.11 | 1.21% | 237 |
| Feb 5, 2026 | 82.96 | 84.64 | 82.96 | 84.64 | 84.10 | 1.03% | - |
| Feb 4, 2026 | 82.58 | 83.78 | 82.58 | 83.78 | 83.24 | 3.03% | 50 |
| Feb 3, 2026 | 81.20 | 81.32 | 81.20 | 81.32 | 80.80 | 0.89% | - |
| Feb 2, 2026 | 80.50 | 81.80 | 79.92 | 80.60 | 80.08 | -0.74% | 216 |
| Jan 30, 2026 | 83.66 | 84.74 | 81.20 | 81.20 | 80.68 | -3.54% | 140 |
| Jan 29, 2026 | 82.06 | 84.18 | 81.98 | 84.18 | 83.64 | 2.09% | 197 |
| Jan 28, 2026 | 83.30 | 84.50 | 82.46 | 82.46 | 81.93 | -1.10% | 250 |
| Jan 27, 2026 | 83.54 | 83.54 | 83.38 | 83.38 | 82.85 | 0.29% | - |
| Jan 26, 2026 | 84.12 | 84.86 | 83.14 | 83.14 | 82.61 | -1.86% | 425 |
| Jan 23, 2026 | 84.70 | 85.76 | 84.70 | 84.72 | 84.18 | -0.24% | 77 |
| Jan 22, 2026 | 85.32 | 85.32 | 84.92 | 84.92 | 84.38 | 0.12% | - |
| Jan 21, 2026 | 82.82 | 84.82 | 82.82 | 84.82 | 84.28 | 2.12% | - |
| Jan 20, 2026 | 85.54 | 85.54 | 83.06 | 83.06 | 82.53 | -3.55% | 10 |
| Jan 19, 2026 | 85.60 | 86.12 | 84.32 | 86.12 | 85.57 | 0.19% | 266 |
| Jan 16, 2026 | 85.20 | 86.36 | 85.20 | 85.96 | 85.41 | 0.75% | 60 |
| Jan 15, 2026 | 83.36 | 85.36 | 83.36 | 85.32 | 84.77 | 1.96% | 269 |
| Jan 14, 2026 | 84.20 | 84.20 | 83.58 | 83.68 | 83.14 | 0.38% | 38 |
| Jan 13, 2026 | 84.28 | 85.38 | 83.36 | 83.36 | 82.83 | -1.67% | 343 |
| Jan 12, 2026 | 85.24 | 85.24 | 84.78 | 84.78 | 84.24 | -0.19% | 120 |
| Jan 9, 2026 | 84.90 | 86.34 | 84.84 | 84.94 | 84.40 | -0.28% | 280 |
| Jan 8, 2026 | 82.70 | 85.18 | 82.06 | 85.18 | 84.63 | 2.87% | 460 |
| Jan 7, 2026 | 85.54 | 86.52 | 82.80 | 82.80 | 82.27 | -3.77% | 70 |
| Jan 6, 2026 | 84.12 | 86.04 | 84.12 | 86.04 | 85.49 | 1.41% | 150 |
| Jan 5, 2026 | 87.06 | 87.06 | 84.68 | 84.84 | 84.30 | -0.77% | 205 |
| Jan 2, 2026 | 84.00 | 85.50 | 84.00 | 85.50 | 84.95 | 1.42% | 140 |
| Dec 30, 2025 | 83.88 | 84.30 | 83.88 | 84.30 | 83.76 | -0.26% | - |
| Dec 29, 2025 | 83.72 | 84.52 | 83.70 | 84.52 | 83.98 | 1.08% | 195 |
| Dec 23, 2025 | 83.00 | 83.74 | 83.00 | 83.62 | 83.08 | 0.26% | 72 |
| Dec 22, 2025 | 83.66 | 83.66 | 83.34 | 83.40 | 82.87 | -0.31% | 13 |
| Dec 19, 2025 | 84.26 | 85.66 | 83.66 | 83.66 | 83.12 | -1.48% | 31 |
| Dec 18, 2025 | 82.42 | 85.06 | 82.42 | 84.92 | 84.38 | 2.29% | 5 |
| Dec 17, 2025 | 82.60 | 83.02 | 82.60 | 83.02 | 82.49 | 0.68% | - |
| Dec 16, 2025 | 83.06 | 84.74 | 82.46 | 82.46 | 81.93 | -1.34% | 68 |
| Dec 15, 2025 | 83.18 | 84.30 | 83.18 | 83.58 | 83.04 | 0.19% | 230 |
| Dec 12, 2025 | 83.14 | 83.68 | 83.14 | 83.42 | 82.89 | -0.12% | 180 |
| Dec 11, 2025 | 83.24 | 84.34 | 83.24 | 83.52 | 82.99 | -0.74% | 244 |
| Dec 10, 2025 | 83.50 | 84.74 | 83.50 | 84.14 | 83.60 | 0.05% | 60 |
| Dec 9, 2025 | 83.36 | 84.10 | 83.36 | 84.10 | 83.56 | -0.12% | 254 |
| Dec 8, 2025 | 84.02 | 85.52 | 84.02 | 84.20 | 83.11 | 0.21% | 830 |
| Dec 5, 2025 | 84.06 | 85.28 | 84.02 | 84.02 | 82.94 | -0.19% | 24 |
| Dec 4, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 83.09 | -0.31% | - |
| Dec 3, 2025 | 83.00 | 84.44 | 83.00 | 84.44 | 83.35 | 2.68% | 934 |
| Dec 2, 2025 | 81.52 | 82.78 | 81.52 | 82.24 | 81.18 | -0.24% | 505 |
| Dec 1, 2025 | 83.00 | 83.58 | 81.92 | 82.44 | 81.38 | -0.02% | 490 |