Skip to main content
Canal+ SA (VIE:CAN)
Austria flag Austria · Delayed Price · Currency is EUR
2.930
+0.010 (0.34%)
At close: Dec 5, 2025

Canal+ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.922.932.922.932.930.34%-
Dec 4, 20252.912.922.912.922.92-0.34%-
Dec 3, 20252.892.932.892.932.93-0.68%-
Dec 2, 20252.982.982.952.952.950.34%-
Dec 1, 20253.003.002.942.942.94-1.34%-
Nov 28, 20252.922.982.922.982.982.41%-
Nov 27, 20252.892.922.722.912.91-0.34%310
Nov 26, 20252.912.922.912.922.922.46%-
Nov 25, 20252.852.852.842.852.850.35%-
Nov 24, 20252.852.852.822.842.841.43%-
Nov 21, 20252.792.802.782.802.808.53%-
Nov 20, 20252.602.602.582.582.58--
Nov 19, 20252.572.582.572.582.58--
Nov 18, 20252.602.622.582.582.58-0.39%-
Nov 17, 20252.602.612.592.592.591.97%-
Nov 14, 20252.562.572.542.542.54-2.31%-
Nov 13, 20252.632.632.602.602.60-1.14%-
Nov 12, 20252.662.662.632.632.63--
Nov 11, 20252.642.642.632.632.63-0.38%-
Nov 10, 20252.662.662.642.642.640.76%-
Nov 7, 20252.642.642.622.622.62-0.38%-
Nov 6, 20252.662.672.632.632.63-1.50%-
Nov 5, 20252.662.672.662.672.670.75%-
Nov 4, 20252.652.682.652.652.65-3.64%-
Nov 3, 20252.762.782.752.752.751.10%-
Oct 31, 20252.722.742.722.722.72-0.37%-
Oct 30, 20252.742.782.732.732.730.37%-
Oct 29, 20252.772.782.722.722.72-2.16%-
Oct 28, 20252.772.782.762.782.780.72%-
Oct 27, 20252.762.772.762.762.761.85%-
Oct 24, 20252.692.712.672.712.71-1.45%-
Oct 23, 20252.702.752.702.752.751.48%-
Oct 22, 20252.712.742.712.712.71-0.37%-
Oct 21, 20252.702.732.702.722.72-0.37%1,000
Oct 20, 20252.782.782.732.732.730.74%-
Oct 17, 20252.692.712.692.712.71-1.45%-
Oct 16, 20252.772.772.752.752.75-0.72%-
Oct 15, 20252.772.772.772.772.771.47%-
Oct 14, 20252.762.762.732.732.731.87%-
Oct 13, 20252.652.692.652.682.682.29%-
Oct 10, 20252.682.682.622.622.62-2.96%-
Oct 9, 20252.772.772.702.702.70-0.74%-
Oct 8, 20252.712.722.712.722.72--
Oct 7, 20252.732.732.702.722.72-0.37%-
Oct 6, 20252.732.732.732.732.73-0.36%-
Oct 3, 20252.782.782.742.742.74-0.72%-
Oct 2, 20252.792.792.762.762.76-2.82%-
Oct 1, 20252.802.852.802.842.840.35%-
Sep 30, 20252.812.832.812.832.831.43%-
Sep 29, 20252.802.812.792.792.791.82%-
Sep 26, 20252.702.742.702.742.741.48%-
Sep 25, 20252.772.792.702.702.70-0.37%-
Sep 24, 20252.702.712.682.712.71-0.37%-
Sep 23, 20252.712.722.712.722.72-1.09%-
Sep 22, 20252.742.752.742.752.751.48%-
Sep 19, 20252.772.772.712.712.71-2.87%-
Sep 18, 20252.872.872.792.792.79-1.06%-
Sep 17, 20252.812.822.802.822.82-0.35%-
Sep 16, 20252.832.832.822.832.83-1.05%-
Sep 15, 20252.812.872.812.862.864.00%-
Sep 12, 20252.772.772.752.752.75-2.14%-
Sep 11, 20252.802.812.802.812.81-0.35%-
Sep 10, 20252.812.832.812.822.820.36%-
Sep 9, 20252.822.822.812.812.810.72%-
Sep 8, 20252.812.812.752.792.790.72%131
Sep 5, 20252.772.772.772.772.771.09%-
Sep 4, 20252.602.742.602.742.744.58%-
Sep 3, 20252.592.622.592.622.621.16%-
Sep 2, 20252.592.592.582.592.59-1.52%-
Sep 1, 20252.602.632.602.632.63-0.38%-
Aug 29, 20252.622.642.622.642.64-1.12%-
Aug 28, 20252.702.702.662.672.671.14%-
Aug 27, 20252.692.692.642.642.64-1.49%-
Aug 26, 20252.712.712.682.682.68-4.29%-
Aug 25, 20252.792.802.792.802.80--
Aug 22, 20252.772.802.772.802.800.36%-
Aug 21, 20252.742.792.732.792.792.95%-
Aug 20, 20252.742.742.692.712.71-0.73%-
Aug 19, 20252.762.762.732.732.73-1.44%-
Aug 18, 20252.772.772.762.772.77-0.72%-
Aug 15, 20252.802.822.792.792.79-0.36%-
Aug 14, 20252.792.802.792.802.800.72%-
Aug 13, 20252.802.802.782.782.780.72%-
Aug 12, 20252.842.842.762.762.76-0.72%-
Aug 11, 20252.782.782.772.782.780.36%-
Aug 8, 20252.772.782.772.772.77-0.72%-
Aug 7, 20252.782.792.782.792.79-0.71%-
Aug 6, 20252.852.852.812.812.81-2.43%-
Aug 5, 20252.882.892.882.882.881.77%-
Aug 4, 20252.832.842.832.832.830.35%-
Aug 1, 20252.832.832.802.822.82-1.05%-
Jul 31, 20252.872.882.852.852.85-0.70%-
Jul 30, 20252.872.872.832.872.872.87%-
Jul 29, 20252.672.792.672.792.796.49%-
Jul 28, 20252.622.632.622.622.62-0.38%-
Jul 25, 20252.652.652.632.632.63-1.50%-
Jul 24, 20252.682.682.672.672.671.14%-
Jul 23, 20252.602.652.602.642.641.15%-
Jul 22, 20252.602.612.592.612.61-0.76%-
Jul 21, 20252.682.682.632.632.63-2.23%-