Canal+ SA (LON:CAN)
London
· Delayed Price · Currency is GBP · Price in GBX 283.80
-7.00 (-2.41%)
At close: Mar 6, 2026
Canal+ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 293.70 | 293.70 | 283.80 | 283.80 | 283.80 | -2.41% | 527,914 |
| Mar 5, 2026 | 297.90 | 298.40 | 290.80 | 290.80 | 290.80 | -1.96% | 383,920 |
| Mar 4, 2026 | 289.50 | 296.60 | 287.40 | 296.60 | 296.60 | 1.82% | 695,103 |
| Mar 3, 2026 | 294.40 | 294.40 | 282.90 | 291.30 | 291.30 | -2.48% | 676,945 |
| Mar 2, 2026 | 301.80 | 308.50 | 298.00 | 298.70 | 298.70 | -3.24% | 583,949 |
| Feb 27, 2026 | 302.30 | 310.00 | 299.10 | 308.70 | 308.70 | 1.25% | 746,107 |
| Feb 26, 2026 | 302.30 | 305.40 | 300.00 | 304.90 | 304.90 | 0.30% | 328,068 |
| Feb 25, 2026 | 300.00 | 304.10 | 297.40 | 304.00 | 304.00 | 1.33% | 491,960 |
| Feb 24, 2026 | 298.00 | 302.30 | 296.60 | 300.00 | 300.00 | 0.33% | 598,403 |
| Feb 23, 2026 | 303.30 | 306.00 | 298.30 | 299.00 | 299.00 | -1.64% | 611,534 |
| Feb 20, 2026 | 301.00 | 305.83 | 299.80 | 304.00 | 304.00 | -0.03% | 391,349 |
| Feb 19, 2026 | 304.50 | 306.20 | 299.50 | 304.10 | 304.10 | -0.33% | 394,817 |
| Feb 18, 2026 | 301.60 | 305.10 | 299.80 | 305.10 | 305.10 | 1.09% | 689,398 |
| Feb 17, 2026 | 294.50 | 301.80 | 291.00 | 301.80 | 301.80 | 3.07% | 885,211 |
| Feb 16, 2026 | 300.00 | 302.00 | 292.80 | 292.80 | 292.80 | -2.40% | 949,922 |
| Feb 13, 2026 | 303.90 | 305.50 | 293.40 | 300.00 | 300.00 | -1.96% | 1,649,098 |
| Feb 12, 2026 | 302.90 | 312.80 | 302.90 | 306.00 | 306.00 | -0.65% | 990,596 |
| Feb 11, 2026 | 314.30 | 317.30 | 303.30 | 308.00 | 308.00 | -3.14% | 1,370,035 |
| Feb 10, 2026 | 317.80 | 320.00 | 315.00 | 318.00 | 318.00 | 0.09% | 537,133 |
| Feb 9, 2026 | 314.20 | 319.10 | 313.70 | 317.70 | 317.70 | 1.11% | 472,227 |
| Feb 6, 2026 | 315.00 | 317.42 | 307.90 | 314.20 | 314.20 | -1.32% | 896,814 |
| Feb 5, 2026 | 325.20 | 326.00 | 313.70 | 318.40 | 318.40 | -2.51% | 516,783 |
| Feb 4, 2026 | 325.00 | 326.60 | 320.90 | 326.60 | 326.60 | 0.49% | 462,419 |
| Feb 3, 2026 | 322.00 | 327.40 | 320.60 | 325.00 | 325.00 | 0.62% | 924,127 |
| Feb 2, 2026 | 313.80 | 323.00 | 313.80 | 323.00 | 323.00 | 1.89% | 695,304 |
| Jan 30, 2026 | 313.10 | 320.00 | 308.90 | 317.00 | 317.00 | 1.28% | 1,020,393 |
| Jan 29, 2026 | 288.20 | 319.00 | 288.20 | 313.00 | 313.00 | 13.00% | 4,387,833 |
| Jan 28, 2026 | 278.30 | 278.80 | 274.00 | 277.00 | 277.00 | -0.36% | 443,222 |
| Jan 27, 2026 | 277.90 | 279.40 | 274.40 | 278.00 | 278.00 | 0.62% | 833,124 |
| Jan 26, 2026 | 268.80 | 277.00 | 267.90 | 276.30 | 276.30 | 1.54% | 554,565 |
| Jan 23, 2026 | 267.40 | 272.10 | 263.50 | 272.10 | 272.10 | 2.25% | 289,871 |
| Jan 22, 2026 | 263.50 | 267.90 | 263.50 | 266.10 | 266.10 | 0.60% | 425,000 |
| Jan 21, 2026 | 263.80 | 266.25 | 259.20 | 264.50 | 264.50 | 0.76% | 268,594 |
| Jan 20, 2026 | 265.00 | 265.60 | 260.60 | 262.50 | 262.50 | -0.94% | 398,133 |
| Jan 19, 2026 | 268.40 | 269.10 | 265.00 | 265.00 | 265.00 | -2.57% | 392,908 |
| Jan 16, 2026 | 267.90 | 272.50 | 267.90 | 272.00 | 272.00 | 0.26% | 342,859 |
| Jan 15, 2026 | 272.90 | 272.90 | 266.20 | 271.30 | 271.30 | 0.30% | 138,415 |
| Jan 14, 2026 | 271.50 | 275.00 | 265.70 | 270.50 | 270.50 | -0.44% | 393,924 |
| Jan 13, 2026 | 269.70 | 272.00 | 266.50 | 271.70 | 271.70 | 0.33% | 337,259 |
| Jan 12, 2026 | 264.10 | 272.20 | 264.10 | 270.80 | 270.80 | -1.17% | 284,178 |
| Jan 9, 2026 | 268.80 | 276.00 | 268.80 | 274.00 | 274.00 | 0.85% | 341,420 |
| Jan 8, 2026 | 263.20 | 274.10 | 263.20 | 271.70 | 271.70 | -1.13% | 376,662 |
| Jan 7, 2026 | 273.00 | 276.90 | 268.50 | 274.80 | 274.80 | 1.03% | 674,022 |
| Jan 6, 2026 | 269.30 | 275.20 | 269.30 | 272.00 | 272.00 | -0.44% | 301,371 |
| Jan 5, 2026 | 264.30 | 277.80 | 263.00 | 273.20 | 273.20 | 4.27% | 1,815,499 |
| Jan 2, 2026 | 265.30 | 266.20 | 260.50 | 262.00 | 262.00 | -1.73% | 275,430 |
| Dec 31, 2025 | 267.00 | 267.70 | 263.50 | 266.60 | 266.60 | -0.71% | 142,326 |
| Dec 30, 2025 | 265.00 | 269.60 | 261.30 | 268.50 | 268.50 | 1.51% | 967,349 |
| Dec 29, 2025 | 249.90 | 265.40 | 249.90 | 264.50 | 264.50 | 0.88% | 312,957 |
| Dec 24, 2025 | 261.90 | 265.40 | 261.20 | 262.20 | 262.20 | 0.19% | 656,756 |
| Dec 23, 2025 | 262.00 | 262.70 | 257.80 | 261.70 | 261.70 | 1.39% | 897,840 |
| Dec 22, 2025 | 254.40 | 260.30 | 253.80 | 258.10 | 258.10 | 1.02% | 998,018 |
| Dec 19, 2025 | 250.00 | 255.70 | 247.70 | 255.50 | 255.50 | 1.63% | 1,344,213 |
| Dec 18, 2025 | 244.90 | 251.40 | 241.50 | 251.40 | 251.40 | 2.07% | 1,072,908 |
| Dec 17, 2025 | 243.00 | 249.70 | 240.90 | 246.30 | 246.30 | 0.94% | 1,417,557 |
| Dec 16, 2025 | 246.20 | 247.20 | 243.20 | 244.00 | 244.00 | -0.69% | 1,386,411 |
| Dec 15, 2025 | 247.10 | 248.50 | 245.00 | 245.70 | 245.70 | -0.65% | 310,813 |
| Dec 12, 2025 | 246.00 | 250.20 | 244.50 | 247.30 | 247.30 | -0.44% | 227,977 |
| Dec 11, 2025 | 250.40 | 252.80 | 247.40 | 248.40 | 248.40 | -1.23% | 323,664 |
| Dec 10, 2025 | 240.70 | 254.80 | 238.60 | 251.50 | 251.50 | 0.44% | 565,149 |
| Dec 9, 2025 | 246.30 | 254.10 | 246.30 | 250.40 | 250.40 | -0.04% | 565,860 |
| Dec 8, 2025 | 251.50 | 255.60 | 248.40 | 250.50 | 250.50 | -2.11% | 784,180 |
| Dec 5, 2025 | 254.40 | 258.10 | 253.40 | 255.90 | 255.90 | -0.58% | 413,194 |
| Dec 4, 2025 | 255.00 | 257.40 | 250.30 | 257.40 | 257.40 | 0.70% | 583,012 |
| Dec 3, 2025 | 255.40 | 257.20 | 253.60 | 255.60 | 255.60 | -0.43% | 322,251 |
| Dec 2, 2025 | 260.80 | 263.10 | 255.20 | 256.70 | 256.70 | -1.76% | 1,030,482 |
| Dec 1, 2025 | 263.90 | 266.20 | 257.60 | 261.30 | 261.30 | -2.02% | 797,696 |
| Nov 28, 2025 | 254.60 | 266.70 | 254.00 | 266.70 | 266.70 | 4.79% | 2,715,698 |
| Nov 27, 2025 | 258.00 | 258.00 | 253.50 | 254.50 | 254.50 | -1.20% | 332,981 |
| Nov 26, 2025 | 254.40 | 258.00 | 253.30 | 257.60 | 257.60 | 1.26% | 1,652,259 |
| Nov 25, 2025 | 247.00 | 254.40 | 247.00 | 254.40 | 254.40 | 3.33% | 1,258,625 |
| Nov 24, 2025 | 246.30 | 255.50 | 245.00 | 246.20 | 246.20 | -0.57% | 2,503,045 |
| Nov 21, 2025 | 230.60 | 253.20 | 230.50 | 247.60 | 247.60 | 7.28% | 2,395,122 |
| Nov 20, 2025 | 228.70 | 234.50 | 226.10 | 230.80 | 230.80 | 1.23% | 1,990,801 |
| Nov 19, 2025 | 227.00 | 228.50 | 219.50 | 228.00 | 228.00 | 0.22% | 2,075,025 |
| Nov 18, 2025 | 226.00 | 231.20 | 226.00 | 227.50 | 227.50 | -0.44% | 1,574,249 |
| Nov 17, 2025 | 226.60 | 230.80 | 226.40 | 228.50 | 228.50 | 0.53% | 503,588 |
| Nov 14, 2025 | 225.10 | 229.40 | 218.90 | 227.30 | 227.30 | -1.17% | 1,202,196 |
| Nov 13, 2025 | 229.50 | 233.00 | 227.20 | 230.00 | 230.00 | -0.90% | 496,466 |
| Nov 12, 2025 | 229.90 | 236.50 | 229.10 | 232.10 | 232.10 | 0.04% | 680,247 |
| Nov 11, 2025 | 230.00 | 233.30 | 230.00 | 232.00 | 232.00 | 0.61% | 893,055 |
| Nov 10, 2025 | 231.50 | 234.60 | 230.60 | 230.60 | 230.60 | 0.17% | 485,260 |
| Nov 7, 2025 | 230.00 | 233.60 | 229.00 | 230.20 | 230.20 | -0.17% | 311,808 |
| Nov 6, 2025 | 233.00 | 235.20 | 230.60 | 230.60 | 230.60 | -2.04% | 336,871 |
| Nov 5, 2025 | 229.90 | 235.80 | 229.90 | 235.40 | 235.40 | 1.07% | 699,681 |
| Nov 4, 2025 | 235.00 | 236.10 | 231.90 | 232.90 | 232.90 | -1.56% | 596,796 |
| Nov 3, 2025 | 237.90 | 244.50 | 236.60 | 236.60 | 236.60 | -1.29% | 544,495 |
| Oct 31, 2025 | 235.80 | 240.80 | 235.60 | 239.70 | 239.70 | 0.71% | 580,639 |
| Oct 30, 2025 | 241.20 | 244.40 | 238.00 | 238.00 | 238.00 | -0.83% | 839,200 |
| Oct 29, 2025 | 237.70 | 245.10 | 237.70 | 240.00 | 240.00 | -1.52% | 2,496,490 |
| Oct 28, 2025 | 239.00 | 245.40 | 239.00 | 243.70 | 243.70 | 1.58% | 539,119 |
| Oct 27, 2025 | 239.00 | 242.00 | 237.40 | 239.90 | 239.90 | 0.29% | 296,500 |
| Oct 24, 2025 | 238.00 | 240.00 | 232.70 | 239.20 | 239.20 | 0.21% | 411,548 |
| Oct 23, 2025 | 238.00 | 239.50 | 233.80 | 238.70 | 238.70 | 1.62% | 621,425 |
| Oct 22, 2025 | 233.30 | 239.10 | 233.30 | 234.90 | 234.90 | 0.17% | 979,124 |
| Oct 21, 2025 | 235.50 | 240.10 | 234.50 | 234.50 | 234.50 | -1.01% | 504,278 |
| Oct 20, 2025 | 235.00 | 241.60 | 233.30 | 236.90 | 236.90 | 0.55% | 564,261 |
| Oct 17, 2025 | 235.00 | 238.90 | 233.90 | 235.60 | 235.60 | -1.22% | 515,858 |
| Oct 16, 2025 | 238.70 | 245.80 | 233.30 | 238.50 | 238.50 | -0.58% | 815,677 |
| Oct 15, 2025 | 242.90 | 243.80 | 239.90 | 239.90 | 239.90 | 0.71% | 710,149 |