Skip to main content
Canon Inc. (VIE:CNN1)
Austria flag Austria · Delayed Price · Currency is EUR
24.27
-0.51 (-2.06%)
At close: Mar 6, 2026

Canon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.8624.8624.2724.2724.27-2.06%-
Mar 5, 202624.7624.8724.7624.7824.78-0.08%-
Mar 4, 202624.8325.1124.8024.8024.80--
Mar 3, 202624.8924.8924.3924.8024.80-3.76%-
Mar 2, 202625.5925.7725.5525.7725.770.16%-
Feb 27, 202625.8325.8825.7325.7325.73-0.35%-
Feb 26, 202625.6825.8225.6825.8225.821.81%-
Feb 25, 202625.3625.4425.3625.3625.36-0.59%-
Feb 24, 202625.2525.5125.2525.5125.51-0.74%-
Feb 23, 202625.7025.7025.6525.7025.70--
Feb 20, 202625.6725.7025.6225.7025.70-0.58%-
Feb 19, 202625.7825.8525.7425.8525.85-1.97%-
Feb 18, 202626.4926.4926.3726.3726.37-0.42%-
Feb 17, 202626.5226.5226.4826.4826.480.08%-
Feb 16, 202626.4826.4826.4626.4626.46-1.01%-
Feb 13, 202626.5226.7426.5226.7326.73-0.48%-
Feb 12, 202626.9726.9726.8126.8626.86-0.81%-
Feb 11, 202627.0327.0827.0027.0827.080.59%-
Feb 10, 202626.6126.9226.6126.9226.921.58%-
Feb 9, 202626.3026.5026.3026.5026.500.26%-
Feb 6, 202626.3426.4726.3426.4326.430.65%-
Feb 5, 202626.2226.3526.2226.2626.26-0.23%-
Feb 4, 202626.1826.3226.1826.3226.321.90%-
Feb 3, 202626.1826.1825.8325.8325.83-0.77%-
Feb 2, 202625.9926.1625.9926.0326.032.16%-
Jan 30, 202625.4325.4825.4325.4825.480.59%-
Jan 29, 202625.3525.3525.2225.3325.333.98%-
Jan 28, 202624.5424.5424.3624.3624.36-1.02%-
Jan 27, 202624.6324.6924.6124.6124.610.45%-
Jan 26, 202624.6524.6524.5024.5024.50-2.27%-
Jan 23, 202624.9225.0724.8625.0725.07-0.52%-
Jan 22, 202625.1625.2025.1525.2025.20-0.16%-
Jan 21, 202625.1025.2425.0925.2425.240.12%-
Jan 20, 202625.1725.2124.8625.2125.21-1.02%-
Jan 19, 202625.3725.5125.3725.4725.47-1.39%-
Jan 16, 202625.7725.8325.6725.8325.83-0.69%-
Jan 15, 202625.9126.0125.9126.0126.010.27%-
Jan 14, 202625.8226.0125.8225.9425.941.73%-
Jan 13, 202625.4825.5325.4725.5025.500.04%-
Jan 12, 202625.8725.8725.4925.4925.49-2.41%-
Jan 9, 202625.4826.1225.4826.1226.122.39%-
Jan 8, 202625.5325.5325.5025.5125.51-0.04%-
Jan 7, 202625.4825.5425.4825.5225.52-1.09%-
Jan 6, 202625.8125.8125.7525.8025.80-0.65%-
Jan 5, 202625.7125.9725.7125.9725.973.18%-
Jan 2, 202625.1225.1825.1225.1725.17-0.59%-
Dec 30, 202525.1225.3225.1225.3225.32-1.29%-
Dec 23, 202525.8225.8225.6525.6525.220.16%-
Dec 22, 202525.7125.7125.6125.6125.181.11%-
Dec 19, 202525.4425.4425.1825.3324.90-1.44%-
Dec 18, 202525.4525.7025.4525.7025.270.94%-
Dec 17, 202525.5725.6025.4625.4625.03-1.85%-
Dec 16, 202526.0726.0725.9425.9425.50-0.46%-
Dec 15, 202526.3226.3826.0626.0625.620.50%-
Dec 12, 202525.9325.9325.9125.9325.490.62%-
Dec 11, 202525.6925.7925.6925.7725.33-1.04%-
Dec 10, 202525.9126.0425.8926.0425.601.28%-
Dec 9, 202525.5425.8425.5225.7125.272.15%-
Dec 8, 202525.2625.2725.1725.1724.740.24%-
Dec 5, 202525.1525.1525.1125.1124.69-1.10%-
Dec 4, 202525.4625.5025.3925.3924.961.56%-
Dec 3, 202525.2425.2424.9525.0024.58-0.99%-
Dec 2, 202525.2825.2825.2525.2524.821.00%-
Dec 1, 202525.0425.0525.0025.0024.58-1.61%-
Nov 28, 202525.4225.4725.4125.4124.980.79%-
Nov 27, 202525.2925.3125.1725.2124.780.48%-
Nov 26, 202525.2325.2325.0825.0924.671.01%-
Nov 25, 202524.7924.8724.7924.8424.420.89%-
Nov 24, 202524.6924.6924.6224.6224.20-0.73%-
Nov 21, 202524.7824.8124.7724.8024.381.56%-
Nov 20, 202524.5524.5524.4224.4224.01-0.65%-
Nov 19, 202524.5824.5824.4324.5824.160.29%-
Nov 18, 202524.4824.5124.4724.5124.10-2.39%-
Nov 17, 202525.1525.2125.1125.1124.69-0.63%-
Nov 14, 202525.1125.2725.1125.2724.842.10%-
Nov 13, 202524.9224.9224.7524.7524.33-0.20%-
Nov 12, 202524.8324.9124.8024.8024.380.16%-
Nov 11, 202524.8224.8224.6624.7624.34-0.20%-
Nov 10, 202524.8124.8124.7724.8124.391.18%-
Nov 7, 202524.8024.8024.5224.5224.110.49%-
Nov 6, 202524.4524.4724.4024.4023.99-0.61%-
Nov 5, 202524.6424.6524.5524.5524.13-0.61%-
Nov 4, 202524.8224.8224.7024.7024.28--
Nov 3, 202524.6524.7124.5324.7024.28-0.12%-
Oct 31, 202524.6824.7324.6324.7324.31-0.08%-
Oct 30, 202524.8124.8424.6624.7524.331.10%-
Oct 29, 202524.4824.5324.4624.4824.07-2.43%-
Oct 28, 202524.9925.0924.9925.0924.67-3.35%-
Oct 27, 202526.0026.0025.7125.9625.520.89%-
Oct 24, 202525.6025.7325.6025.7325.290.74%-
Oct 23, 202525.5725.6525.5425.5425.11-0.97%-
Oct 22, 202525.8825.8825.7825.7925.350.74%-
Oct 21, 202525.6825.6825.5625.6025.17-0.16%-
Oct 20, 202525.7325.7325.4925.6425.211.95%-
Oct 17, 202525.0025.1524.9825.1524.72-0.36%-
Oct 16, 202525.4025.4025.2425.2424.810.16%-
Oct 15, 202525.1225.2025.1225.2024.771.82%-
Oct 14, 202524.8024.8024.7024.7524.33-0.88%-
Oct 13, 202524.4824.9724.2924.9724.550.73%-
Oct 10, 202524.8324.9224.7924.7924.37-2.71%-