Collegium Pharmaceutical, Inc. (FRA:354)
Germany · Delayed Price · Currency is EUR 39.80
+0.20 (0.51%)
At close: Dec 1, 2025
Collegium Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Nov 27, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Nov 26, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Nov 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Nov 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | - |
| Nov 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Nov 20, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Nov 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | - |
| Nov 18, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.03% | - |
| Nov 17, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Nov 14, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -3.41% | - |
| Nov 13, 2025 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | 6.22% | 734 |
| Nov 12, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.12% | - |
| Nov 11, 2025 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 3.85% | 120 |
| Nov 10, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 4.00% | - |
| Nov 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 13.64% | - |
| Nov 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 5, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 4, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Oct 31, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Oct 30, 2025 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | 0.66% | - |
| Oct 29, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Oct 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Oct 27, 2025 | 30.40 | 30.40 | 29.60 | 29.60 | 29.60 | -2.63% | - |
| Oct 24, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Oct 23, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Oct 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Oct 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Oct 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | - |
| Oct 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | - |
| Oct 15, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Oct 14, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Oct 13, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Oct 10, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Oct 9, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Oct 8, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Oct 7, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | -0.68% | 62 |
| Oct 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Oct 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Oct 2, 2025 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Oct 1, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Sep 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Sep 29, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 2.07% | 510 |
| Sep 26, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Sep 25, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Sep 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Sep 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Sep 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |