Collegium Pharmaceutical, Inc. (FRA:354)
Germany · Delayed Price · Currency is EUR 28.60
+0.60 (2.14%)
At close: Mar 27, 2026
FRA:354 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Mar 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Mar 25, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.76% | - |
| Mar 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Mar 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.25% | - |
| Mar 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| Mar 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Mar 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Mar 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Mar 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Mar 13, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Mar 12, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -3.85% | - |
| Mar 11, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Mar 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Mar 9, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Mar 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -5.95% | - |
| Mar 5, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Mar 4, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| Mar 3, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 4.19% | - |
| Mar 2, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -9.24% | - |
| Feb 27, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -4.17% | - |
| Feb 26, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| Feb 25, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | - |
| Feb 23, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.57% | - |
| Feb 20, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Feb 19, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Feb 18, 2026 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | 0.52% | 100 |
| Feb 17, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Feb 16, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| Feb 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.06% | - |
| Feb 11, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.55% | - |
| Feb 10, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.50% | - |
| Feb 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Feb 6, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.46% | - |
| Feb 5, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Feb 4, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Feb 3, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Feb 2, 2026 | 38.20 | 39.20 | 38.20 | 39.20 | 39.20 | 4.26% | 15 |
| Jan 30, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Jan 29, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| Jan 28, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.08% | - |
| Jan 27, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Jan 26, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -4.50% | - |
| Jan 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| Jan 21, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 6.28% | - |
| Jan 20, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Jan 19, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.98% | - |