Skip to main content
Canon Inc. (VIE:CNN1)
Austria flag Austria · Delayed Price · Currency is EUR
25.11
-0.28 (-1.10%)
At close: Dec 5, 2025

Canon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.1525.1525.1525.15--0.95%-
Dec 4, 202525.4625.5025.3925.3925.391.56%-
Dec 3, 202525.2425.2424.9525.0025.00-0.99%-
Dec 2, 202525.2825.2825.2525.2525.251.00%-
Dec 1, 202525.0425.0525.0025.0025.00-1.61%-
Nov 28, 202525.4225.4725.4125.4125.410.79%-
Nov 27, 202525.2925.3125.1725.2125.210.48%-
Nov 26, 202525.2325.2325.0825.0925.091.01%-
Nov 25, 202524.7924.8724.7924.8424.840.89%-
Nov 24, 202524.6924.6924.6224.6224.62-0.73%-
Nov 21, 202524.7824.8124.7724.8024.801.56%-
Nov 20, 202524.5524.5524.4224.4224.42-0.65%-
Nov 19, 202524.5824.5824.4324.5824.580.29%-
Nov 18, 202524.4824.5124.4724.5124.51-2.39%-
Nov 17, 202525.1525.2125.1125.1125.11-0.63%-
Nov 14, 202525.1125.2725.1125.2725.272.10%-
Nov 13, 202524.9224.9224.7524.7524.75-0.20%-
Nov 12, 202524.8324.9124.8024.8024.800.16%-
Nov 11, 202524.8224.8224.6624.7624.76-0.20%-
Nov 10, 202524.8124.8124.7724.8124.811.18%-
Nov 7, 202524.8024.8024.5224.5224.520.49%-
Nov 6, 202524.4524.4724.4024.4024.40-0.61%-
Nov 5, 202524.6424.6524.5524.5524.55-0.61%-
Nov 4, 202524.8224.8224.7024.7024.70--
Nov 3, 202524.6524.7124.5324.7024.70-0.12%-
Oct 31, 202524.6824.7324.6324.7324.73-0.08%-
Oct 30, 202524.8124.8424.6624.7524.751.10%-
Oct 29, 202524.4824.5324.4624.4824.48-2.43%-
Oct 28, 202524.9925.0924.9925.0925.09-3.35%-
Oct 27, 202526.0026.0025.7125.9625.960.89%-
Oct 24, 202525.6025.7325.6025.7325.730.74%-
Oct 23, 202525.5725.6525.5425.5425.54-0.97%-
Oct 22, 202525.8825.8825.7825.7925.790.74%-
Oct 21, 202525.6825.6825.5625.6025.60-0.16%-
Oct 20, 202525.7325.7325.4925.6425.641.95%-
Oct 17, 202525.0025.1524.9825.1525.15-0.36%-
Oct 16, 202525.4025.4025.2425.2425.240.16%-
Oct 15, 202525.1225.2025.1225.2025.201.82%-
Oct 14, 202524.8024.8024.7024.7524.75-0.88%-
Oct 13, 202524.4824.9724.2924.9724.970.73%-
Oct 10, 202524.8324.9224.7924.7924.79-2.71%-
Oct 9, 202525.3625.4925.3625.4825.48-0.51%-
Oct 8, 202525.5825.6125.5625.6125.61-0.97%-
Oct 7, 202525.9225.9725.8625.8625.860.39%-
Oct 6, 202525.6225.7625.6225.7625.761.98%-
Oct 3, 202525.1725.2625.1725.2625.262.77%-
Oct 2, 202524.5324.6224.5324.5824.58-0.77%-
Oct 1, 202524.5824.7724.5824.7724.77-0.80%-
Sep 30, 202524.9724.9724.8324.9724.97-0.36%-
Sep 29, 202524.9325.0924.9325.0625.06-1.03%-
Sep 26, 202525.4025.4025.2725.3225.320.40%-
Sep 25, 202525.1525.2225.1525.2225.220.08%-
Sep 24, 202525.2925.2925.2025.2025.20-0.51%-
Sep 23, 202525.5825.5825.3325.3325.33-0.67%-
Sep 22, 202525.5125.5125.4625.5025.501.43%-
Sep 19, 202525.0525.1525.0525.1425.14-1.22%-
Sep 18, 202525.3725.4525.3725.4525.451.03%-
Sep 17, 202525.2125.2125.1625.1925.19-0.36%-
Sep 16, 202525.3625.3625.2825.2825.28-0.75%-
Sep 15, 202525.5325.5325.4725.4725.47-0.04%-
Sep 12, 202525.5325.5325.4725.4825.48-0.51%-
Sep 11, 202525.5325.6125.5325.6125.610.75%-
Sep 10, 202525.4325.4325.3825.4225.420.91%-
Sep 9, 202525.2325.2625.1925.1925.19-2.02%-
Sep 8, 202525.7325.7925.7125.7125.711.02%-
Sep 5, 202525.4825.6225.4525.4525.451.52%-
Sep 4, 202525.1325.1325.0325.0725.07-0.83%-
Sep 3, 202525.2625.2925.2625.2825.280.24%-
Sep 2, 202525.2925.3125.2225.2225.22-0.39%-
Sep 1, 202525.2925.3225.2925.3225.320.48%-
Aug 29, 202525.3125.3125.2025.2025.20-0.94%-
Aug 28, 202525.4425.5825.3125.4425.440.32%180
Aug 27, 202525.3325.3625.3225.3625.360.83%-
Aug 26, 202525.3425.3525.1525.1525.15-0.71%-
Aug 25, 202525.2825.3325.2625.3325.33-0.20%-
Aug 22, 202524.9425.3824.9425.3825.38-0.51%-
Aug 21, 202525.5225.5225.4525.5125.51-0.08%-
Aug 20, 202525.2825.7625.2825.5325.530.20%-
Aug 19, 202525.5325.5325.4825.4825.48--
Aug 18, 202525.4525.5125.4525.4825.480.35%-
Aug 15, 202525.4225.4225.3925.3925.390.40%-
Aug 14, 202525.4325.4325.2925.2925.29-1.29%-
Aug 13, 202525.6525.7225.6225.6225.62-0.70%-
Aug 12, 202525.6525.9325.6425.8025.800.47%-
Aug 11, 202525.5825.6825.5525.6825.68-0.04%-
Aug 8, 202525.5525.6925.5525.6925.691.62%-
Aug 7, 202525.2425.3125.2425.2825.280.40%-
Aug 6, 202525.3325.3325.1625.1825.18-0.12%-
Aug 5, 202525.3525.3525.2125.2125.210.24%-
Aug 4, 202525.1025.1525.0425.1525.150.20%-
Aug 1, 202525.4325.4325.1025.1025.100.52%-
Jul 31, 202525.1425.1424.9724.9724.97-0.16%-
Jul 30, 202525.0025.0124.9425.0125.013.30%-
Jul 29, 202524.3924.3924.2124.2124.212.76%-
Jul 28, 202523.5223.6023.5223.5623.561.16%-
Jul 25, 202523.3723.3723.2723.2923.29-5.90%-
Jul 24, 202524.5224.7524.5224.7524.752.02%-
Jul 23, 202524.0324.2624.0324.2624.265.62%-
Jul 22, 202522.8923.0222.8922.9722.97-1.08%-
Jul 21, 202523.2223.3123.2223.2223.220.39%-