Canal+ SA (CNP) Price History
Daily open, high, low, close and volume for Canal+ SA (CNP) from 2026-06-03 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | ZAc 5,007.00 | ZAc 5,068.00 | ZAc 4,964.00 | ZAc 4,964.00 | 4,375 |
| 2026-10-08 | ZAc 5,390.00 | ZAc 5,390.00 | ZAc 5,200.00 | ZAc 5,200.00 | 15,030 |
| 2026-10-07 | ZAc 4,861.00 | ZAc 5,500.00 | ZAc 4,818.00 | ZAc 5,500.00 | 2,285 |
| 2026-10-06 | ZAc 4,892.00 | ZAc 4,895.00 | ZAc 4,783.00 | ZAc 4,783.00 | 1,092 |
| 2026-10-05 | ZAc 5,198.00 | ZAc 4,950.00 | ZAc 4,679.00 | ZAc 4,820.00 | 7,996 |
| 2026-10-02 | ZAc 4,309.00 | ZAc 4,767.00 | ZAc 4,559.00 | ZAc 4,520.00 | 8,136 |
| 2026-10-01 | ZAc 4,306.00 | ZAc 5,498.00 | ZAc 4,548.00 | ZAc 5,498.00 | 16,120 |
| 2026-09-30 | ZAc 5,000.00 | ZAc 5,000.00 | ZAc 4,724.00 | ZAc 4,925.00 | 2,066 |
| 2026-09-29 | ZAc 5,040.00 | ZAc 5,157.00 | ZAc 5,040.00 | ZAc 5,098.00 | 1,732 |
| 2026-09-28 | ZAc 5,106.00 | ZAc 5,140.00 | ZAc 5,000.00 | ZAc 5,000.00 | 1,285 |
| 2026-09-25 | ZAc 5,190.00 | ZAc 5,190.00 | ZAc 5,071.00 | ZAc 5,138.00 | 863 |
| 2026-09-23 | ZAc 5,389.00 | ZAc 5,389.00 | ZAc 4,962.00 | ZAc 5,116.00 | 134,476 |
| 2026-09-22 | ZAc 5,503.00 | ZAc 5,599.00 | ZAc 5,397.00 | ZAc 5,598.00 | 9,833 |
| 2026-09-21 | ZAc 5,252.00 | ZAc 5,599.00 | ZAc 5,252.00 | ZAc 5,599.00 | 917 |
| 2026-09-18 | ZAc 5,401.00 | ZAc 5,850.00 | ZAc 5,401.00 | ZAc 5,633.00 | 234,928 |
| 2026-09-17 | ZAc 5,623.00 | ZAc 5,849.00 | ZAc 5,615.00 | ZAc 5,849.00 | 30,616 |
| 2026-09-16 | ZAc 5,577.00 | ZAc 5,850.00 | ZAc 5,530.00 | ZAc 5,850.00 | 494 |
| 2026-09-15 | ZAc 5,542.00 | ZAc 5,708.00 | ZAc 5,495.00 | ZAc 5,600.00 | 2,403 |
| 2026-09-14 | ZAc 5,583.00 | ZAc 6,200.00 | ZAc 5,519.00 | ZAc 5,557.00 | 1,840 |
| 2026-09-11 | ZAc 5,500.00 | ZAc 5,899.00 | ZAc 5,288.00 | ZAc 5,583.00 | 5,485 |
| 2026-09-10 | ZAc 5,412.00 | ZAc 6,149.00 | ZAc 5,278.00 | ZAc 5,278.00 | 8,053 |
| 2026-09-09 | ZAc 5,621.00 | ZAc 5,621.00 | ZAc 5,451.00 | ZAc 5,451.00 | 2,611 |
| 2026-09-08 | ZAc 5,634.00 | ZAc 5,666.00 | ZAc 5,563.00 | ZAc 5,620.00 | 3,210 |
| 2026-09-07 | ZAc 5,835.00 | ZAc 5,840.00 | ZAc 5,251.00 | ZAc 5,251.00 | 2,950 |
| 2026-09-04 | ZAc 5,969.00 | ZAc 5,990.00 | ZAc 5,850.00 | ZAc 5,990.00 | 6,876 |
| 2026-09-03 | ZAc 5,710.00 | ZAc 6,000.00 | ZAc 5,710.00 | ZAc 6,000.00 | 2,563 |
| 2026-09-02 | ZAc 5,669.00 | ZAc 5,702.00 | ZAc 5,648.00 | ZAc 5,702.00 | 1,168 |
| 2026-09-01 | ZAc 5,635.00 | ZAc 5,722.00 | ZAc 5,635.00 | ZAc 5,693.00 | 2,337 |
| 2026-08-31 | ZAc 5,999.00 | ZAc 6,000.00 | ZAc 5,210.00 | ZAc 5,210.00 | 2,024 |
| 2026-08-28 | ZAc 5,609.00 | ZAc 5,766.00 | ZAc 5,604.00 | ZAc 5,766.00 | 859 |
| 2026-08-27 | ZAc 5,751.00 | ZAc 5,751.00 | ZAc 5,681.00 | ZAc 5,681.00 | 1,336 |
| 2026-08-26 | ZAc 5,854.00 | ZAc 5,914.00 | ZAc 5,716.00 | ZAc 5,716.00 | 1,460 |
| 2026-08-25 | ZAc 6,032.00 | ZAc 6,032.00 | ZAc 5,916.00 | ZAc 5,916.00 | 6,074 |
| 2026-08-24 | ZAc 6,139.00 | ZAc 6,218.00 | ZAc 6,139.00 | ZAc 6,210.00 | 144,987 |
| 2026-08-21 | ZAc 6,041.00 | ZAc 6,101.00 | ZAc 6,041.00 | ZAc 6,101.00 | 196,908 |
| 2026-08-20 | ZAc 5,939.00 | ZAc 6,030.00 | ZAc 5,933.00 | ZAc 6,001.00 | 1,068 |
| 2026-08-19 | ZAc 5,940.00 | ZAc 5,970.00 | ZAc 5,880.00 | ZAc 5,880.00 | 7,307 |
| 2026-08-18 | ZAc 5,985.00 | ZAc 6,000.00 | ZAc 5,937.00 | ZAc 6,000.00 | 1,844 |
| 2026-08-17 | ZAc 5,851.00 | ZAc 5,876.00 | ZAc 5,851.00 | ZAc 5,868.00 | 1,466 |
| 2026-08-14 | ZAc 5,848.00 | ZAc 5,900.00 | ZAc 5,847.00 | ZAc 5,871.00 | 12,158 |
| 2026-08-13 | ZAc 5,801.00 | ZAc 5,801.00 | ZAc 5,801.00 | ZAc 5,801.00 | 2 |
| 2026-08-12 | ZAc 5,850.00 | ZAc 5,850.00 | ZAc 5,760.00 | ZAc 5,760.00 | 199 |
| 2026-08-11 | ZAc 5,806.00 | ZAc 5,861.00 | ZAc 5,787.00 | ZAc 5,822.00 | 4,186 |
| 2026-08-07 | ZAc 5,905.00 | ZAc 5,905.00 | ZAc 5,818.00 | ZAc 5,818.00 | 3,476 |
| 2026-08-06 | ZAc 5,926.00 | ZAc 6,050.00 | ZAc 5,926.00 | ZAc 5,976.00 | 19,392 |
| 2026-08-05 | ZAc 5,893.00 | ZAc 5,981.00 | ZAc 5,887.00 | ZAc 5,970.00 | 7,735 |
| 2026-08-04 | ZAc 6,000.00 | ZAc 6,000.00 | ZAc 5,814.00 | ZAc 5,815.00 | 1,187 |
| 2026-08-03 | ZAc 5,983.00 | ZAc 6,001.00 | ZAc 5,787.00 | ZAc 5,957.00 | 29,588 |
| 2026-07-31 | ZAc 5,666.00 | ZAc 5,760.00 | ZAc 5,666.00 | ZAc 5,759.00 | 5,556 |
| 2026-07-30 | ZAc 5,760.00 | ZAc 5,731.00 | ZAc 5,572.00 | ZAc 5,666.00 | 2,159 |
| 2026-07-29 | ZAc 5,660.00 | ZAc 5,752.00 | ZAc 5,626.00 | ZAc 5,731.00 | 12,478 |
| 2026-07-28 | ZAc 5,275.00 | ZAc 5,833.00 | ZAc 5,275.00 | ZAc 5,657.00 | 34,831 |
| 2026-07-27 | ZAc 4,805.00 | ZAc 5,275.00 | ZAc 5,167.00 | ZAc 5,186.00 | 1,964 |
| 2026-07-24 | ZAc 5,158.00 | ZAc 5,177.00 | ZAc 5,158.00 | ZAc 5,177.00 | 118 |
| 2026-07-23 | ZAc 5,050.00 | ZAc 5,050.00 | ZAc 4,979.00 | ZAc 5,027.00 | 1,548 |
| 2026-07-22 | ZAc 5,088.00 | ZAc 5,088.00 | ZAc 5,088.00 | ZAc 5,088.00 | 36 |
| 2026-07-21 | ZAc 5,193.00 | ZAc 5,226.00 | ZAc 5,150.00 | ZAc 5,161.00 | 12,343 |
| 2026-07-20 | ZAc 5,034.00 | ZAc 5,119.00 | ZAc 5,034.00 | ZAc 5,119.00 | 1,982 |
| 2026-07-17 | ZAc 5,106.00 | ZAc 5,106.00 | ZAc 5,000.00 | ZAc 5,000.00 | 3,652 |
| 2026-07-16 | ZAc 5,115.00 | ZAc 5,199.00 | ZAc 5,115.00 | ZAc 5,181.00 | 2,564 |
| 2026-07-15 | ZAc 5,183.00 | ZAc 5,195.00 | ZAc 5,111.00 | ZAc 5,115.00 | 20,545 |
| 2026-07-14 | ZAc 5,126.00 | ZAc 5,219.00 | ZAc 5,126.00 | ZAc 5,219.00 | 750 |
| 2026-07-13 | ZAc 5,260.00 | ZAc 5,297.00 | ZAc 5,236.00 | ZAc 5,236.00 | 29,188 |
| 2026-07-10 | ZAc 5,333.00 | ZAc 5,333.00 | ZAc 5,263.00 | ZAc 5,263.00 | 152 |
| 2026-07-09 | ZAc 5,446.00 | ZAc 5,446.00 | ZAc 5,395.00 | ZAc 5,428.00 | 2,212 |
| 2026-07-08 | ZAc 5,390.00 | ZAc 5,430.00 | ZAc 5,390.00 | ZAc 5,430.00 | 1,660 |
| 2026-07-07 | ZAc 5,765.00 | ZAc 5,765.00 | ZAc 5,583.00 | ZAc 5,624.00 | 13,976 |
| 2026-07-06 | ZAc 5,751.00 | ZAc 5,792.00 | ZAc 5,751.00 | ZAc 5,769.00 | 862 |
| 2026-07-03 | ZAc 5,656.00 | ZAc 5,657.00 | ZAc 5,625.00 | ZAc 5,646.00 | 3,972 |
| 2026-07-02 | ZAc 5,460.00 | ZAc 5,540.00 | ZAc 5,460.00 | ZAc 5,540.00 | 15,825 |
| 2026-07-01 | ZAc 5,338.00 | ZAc 5,472.00 | ZAc 5,338.00 | ZAc 5,472.00 | 946 |
| 2026-06-30 | ZAc 5,289.00 | ZAc 5,373.00 | ZAc 5,288.00 | ZAc 5,364.00 | 2,190 |
| 2026-06-29 | ZAc 5,472.00 | ZAc 5,472.00 | ZAc 5,404.00 | ZAc 5,404.00 | 745 |
| 2026-06-26 | ZAc 5,649.00 | ZAc 5,649.00 | ZAc 5,265.00 | ZAc 5,279.00 | 2,042 |
| 2026-06-25 | ZAc 5,493.00 | ZAc 5,519.00 | ZAc 5,466.00 | ZAc 5,506.00 | 17,622 |
| 2026-06-24 | ZAc 5,423.00 | ZAc 5,537.00 | ZAc 5,423.00 | ZAc 5,527.00 | 17,212 |
| 2026-06-23 | ZAc 5,550.00 | ZAc 5,550.00 | ZAc 5,403.00 | ZAc 5,450.00 | 17,926 |
| 2026-06-22 | ZAc 5,612.00 | ZAc 5,612.00 | ZAc 5,550.00 | ZAc 5,565.00 | 13,380 |
| 2026-06-19 | ZAc 5,800.00 | ZAc 5,800.00 | ZAc 5,685.00 | ZAc 5,703.00 | 14,634 |
| 2026-06-18 | ZAc 5,600.00 | ZAc 5,700.00 | ZAc 5,578.00 | ZAc 5,700.00 | 40,911 |
| 2026-06-17 | ZAc 5,650.00 | ZAc 5,764.00 | ZAc 5,615.00 | ZAc 5,764.00 | 3,657 |
| 2026-06-15 | ZAc 5,785.00 | ZAc 5,811.00 | ZAc 5,738.00 | ZAc 5,738.00 | 2,859 |
| 2026-06-12 | ZAc 5,800.00 | ZAc 5,834.00 | ZAc 5,600.00 | ZAc 5,653.00 | 109,408 |
| 2026-06-11 | ZAc 5,942.00 | ZAc 5,942.00 | ZAc 5,841.00 | ZAc 5,841.00 | 3,126 |
| 2026-06-10 | ZAc 5,950.00 | ZAc 6,000.00 | ZAc 5,826.00 | ZAc 6,000.00 | 16,528 |
| 2026-06-09 | ZAc 6,228.00 | ZAc 6,228.00 | ZAc 5,900.00 | ZAc 5,979.00 | 21,106 |
| 2026-06-08 | ZAc 6,221.00 | ZAc 6,600.00 | ZAc 6,090.00 | ZAc 6,228.00 | 723,165 |
| 2026-06-05 | ZAc 6,778.00 | ZAc 6,400.00 | ZAc 6,075.00 | ZAc 6,235.00 | 283,400 |
| 2026-06-04 | ZAc 5,725.00 | ZAc 5,965.00 | ZAc 5,700.00 | ZAc 5,892.00 | 143,384 |
| 2026-06-03 | ZAc 5,850.00 | ZAc 5,985.00 | ZAc 5,650.00 | ZAc 5,650.00 | 213,019 |