Skip to main content
Canon Inc. (VIE:CNN1)
Austria flag Austria · Delayed Price · Currency is EUR
21.42
-0.24 (-1.11%)
At close: Apr 27, 2026

Canon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202621.4621.5121.4221.4221.42-1.11%-
Apr 24, 202621.6021.6621.5721.6621.66-2.70%-
Apr 23, 202621.9022.2621.8222.2622.26-6.19%-
Apr 22, 202623.8423.9523.7323.7323.73-0.29%-
Apr 21, 202623.9323.9323.8023.8023.80-1.41%-
Apr 20, 202624.0824.2324.0524.1424.14-0.58%-
Apr 17, 202623.9424.2823.9424.2824.281.59%-
Apr 16, 202623.8823.9723.8323.9023.900.63%-
Apr 15, 202623.8023.8023.6823.7523.751.76%-
Apr 14, 202623.1823.3423.1823.3423.34-1.44%-
Apr 13, 202623.4223.6823.4223.6823.680.77%-
Apr 10, 202623.4423.5023.4223.5023.50-0.93%-
Apr 9, 202623.9123.9123.7223.7223.72-3.69%-
Apr 8, 202624.3324.6324.3324.6324.631.19%-
Apr 7, 202624.3424.4424.3424.3424.34-0.29%-
Apr 2, 202624.1824.4124.1424.4124.410.04%-
Apr 1, 202624.3124.4024.2224.4024.402.05%-
Mar 31, 202623.8824.0023.8623.9123.910.76%-
Mar 30, 202623.6223.9023.6223.7323.73-0.08%-
Mar 27, 202623.9323.9323.6323.7523.750.38%-
Mar 26, 202623.8023.8823.5623.6623.66-0.71%-
Mar 25, 202623.8824.0423.8323.8323.830.55%-
Mar 24, 202623.8823.8823.7023.7023.701.41%-
Mar 23, 202623.1923.6123.1223.3723.370.78%-
Mar 20, 202623.6723.7423.1923.1923.19-0.73%-
Mar 19, 202623.6423.6423.3623.3623.36-1.77%-
Mar 18, 202623.6723.9123.6723.7823.780.68%-
Mar 17, 202623.6523.7923.6223.6223.62-0.88%-
Mar 16, 202623.9324.0523.8323.8323.83-1.16%-
Mar 13, 202623.9724.2023.9724.1124.11-0.21%-
Mar 12, 202624.3624.4324.1624.1624.16-1.02%-
Mar 11, 202624.5424.5624.4124.4124.410.16%-
Mar 10, 202624.4324.5124.3724.3724.37-0.49%-
Mar 9, 202624.2724.4924.2724.4924.490.91%-
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%-