Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Canal+ SA (YA3.F)

1.9300
0.0000
(0.00%)
At close: May 2 at 3:29:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20252.11002.11001.93001.93001.9300300
Apr 30, 20251.99001.99501.93001.93001.9300690
Apr 29, 20252.00002.08001.97002.02002.020011,888
Apr 28, 20252.00002.01001.97501.98501.985023
Apr 25, 20252.04002.04001.99001.99001.9900-
Apr 24, 20251.98001.98001.94001.96501.9650-
Apr 23, 20251.93501.96001.90001.96001.9600-
Apr 22, 20251.87501.87501.82001.84001.84003,151
Apr 17, 20251.83001.83501.79501.83501.835065
Apr 16, 20251.86001.86001.78501.80501.8050-
Apr 15, 20251.81501.90501.78501.82001.8200259
Apr 14, 20251.77501.78001.73501.78001.78002,610
Apr 11, 20251.73001.73001.69501.69501.6950-
Apr 10, 20251.83001.84501.74001.74001.7400206
Apr 9, 20251.80001.80001.73501.74001.74001,000
Apr 8, 20251.80501.80501.77501.77501.7750-
Apr 7, 20251.81501.81501.74501.77001.77005,548
Apr 4, 20252.06002.06001.93001.93001.9300985
Apr 3, 20252.09002.09002.04002.07002.07001,000
Apr 2, 20252.12002.12002.05002.05002.05002
Apr 1, 20252.16002.17002.09002.09002.09001,536
Mar 31, 20252.27002.27002.16002.16002.160041
Mar 28, 20252.30002.30002.26002.26002.2600332
Mar 27, 20252.32002.32002.29002.29002.29001,894
Mar 26, 20252.34002.34002.30002.30002.30001,500
Mar 25, 20252.23002.23002.23002.23002.2300-
Mar 24, 20252.16002.23002.16002.23002.2300209
Mar 21, 20252.15002.18002.10002.18002.18001,532
Mar 20, 20252.17002.20002.14002.16002.16002,529
Mar 19, 20252.10002.27002.08002.27002.27001,550
Mar 18, 20252.09002.15002.05002.09002.09002,051
Mar 17, 20252.08002.10002.04002.10002.10001,650
Mar 14, 20252.10002.10002.04002.04002.04003,242
Mar 13, 20252.04002.04002.04002.04002.0400500
Mar 12, 20252.02002.02002.02002.02002.02005,000
Mar 11, 20251.98001.99001.98001.99001.99001,837
Mar 10, 20252.09002.09001.98501.98501.98507,334
Mar 7, 20252.07002.07002.02002.07002.070068,037
Mar 6, 20251.96002.05001.96002.05002.0500200
Mar 5, 20252.02002.05001.98001.98001.98008,816
Mar 4, 20252.04002.08002.04002.08002.0800892
Mar 3, 20252.00002.12001.98002.05002.050018,200
Feb 28, 20252.12002.12002.00002.05002.050060,329
Feb 27, 20252.14002.15002.10002.10002.10006,802
Feb 26, 20252.19002.27002.17002.27002.27004,353
Feb 25, 20252.20002.20002.17002.19002.19002,345
Feb 24, 20252.20002.23002.14002.23002.230014,928
Feb 21, 20252.27002.27002.22002.25002.2500138,725
Feb 20, 20252.28002.28002.24002.24002.240057,146
Feb 19, 20252.20002.23002.20002.23002.23001,449
Feb 18, 20252.26002.29002.25002.25002.2500809
Feb 17, 20252.26002.29002.26002.29002.29003,468
Feb 14, 20252.18002.32002.18002.32002.32001,230
Feb 13, 20252.20002.21002.16002.21002.21001,716
Feb 12, 20252.19002.24002.19002.24002.240020,838
Feb 11, 20252.19002.21002.19002.21002.21003,508
Feb 10, 20252.26002.27002.24002.24002.24003,156
Feb 7, 20252.22002.26002.22002.26002.260071,636
Feb 6, 20252.20002.20002.20002.20002.2000485
Feb 5, 20252.19002.21002.13002.21002.21008,258
Feb 4, 20252.22002.25002.22002.25002.25002,148
Feb 3, 20252.10002.27002.09002.24002.2400142,144
Jan 31, 20252.18002.18002.16002.16002.1600-
Jan 30, 20252.17002.21002.15002.20002.200032,555
Jan 29, 20252.24002.24002.21002.24002.2400215
Jan 28, 20252.23002.27002.20002.24002.240032,492
Jan 27, 20252.24402.35102.14802.35102.35103,380
Jan 24, 20252.35002.39202.21302.24702.247012,236
Jan 23, 20252.40402.40402.27802.27802.27801,939
Jan 22, 20252.33002.53202.31002.53202.532013,766
Jan 21, 20252.31402.31402.30302.30302.30302,757
Jan 20, 20252.34002.46002.32302.45702.457011,652
Jan 17, 20252.28302.39802.24102.33902.339011,449
Jan 16, 20252.30702.30702.22702.27702.27705,639
Jan 15, 20252.31202.33802.24402.27802.27808,781
Jan 14, 20252.26402.30802.26102.30802.30802,747
Jan 13, 20252.32002.34802.25102.25602.256029,037
Jan 10, 20252.32002.48702.30102.48402.48409,492
Jan 9, 20252.28002.35002.22402.32302.32305,154
Jan 8, 20252.44402.44402.29902.33402.334022,567
Jan 7, 20252.50002.59802.39602.42002.420030,015
Jan 6, 20252.42402.50002.35702.50002.500064,806
Jan 3, 20252.36102.38502.36102.36302.36306,818
Jan 2, 20252.41702.50002.34002.36402.364020,840
Dec 30, 20242.20002.30002.20002.28002.28008,444
Dec 27, 20242.24102.31202.24102.31202.312012,921
Dec 23, 20242.50702.50702.26102.33102.331018,074
Dec 20, 20242.32802.45002.17002.45002.4500265,807
Dec 19, 20242.49602.49602.33302.43952.439576,777
Dec 18, 20242.64102.67052.52052.67052.670521,705
Dec 17, 20243.02003.02002.51952.52052.52056,800
Dec 16, 20243.06053.06052.96752.99002.9900-

Related Tickers

ODET.PA Compagnie de l'Odet
1,392.00
+1.61%
 
BOL.PA Bolloré SE
5.49
+0.92%
 
UMG.AS Universal Music Group N.V.
25.86
+0.04%
 
JUVE.MI Juventus Football Club S.p.A.
3.1200
+0.78%
 
SPHR Sphere Entertainment Co.
28.06
+3.47%
 
IQ iQIYI, Inc.
1.9500
+4.28%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.