Collegium Pharmaceutical, Inc. (FRA:354)
Germany · Delayed Price · Currency is EUR 23.00
0.00 (0.00%)
At close: Aug 26, 2026
FRA:354 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Aug 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Aug 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Aug 21, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.13% | - |
| Aug 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Aug 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Aug 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Aug 17, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Aug 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 10.09% | - |
| Aug 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Aug 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -5.17% | - |
| Aug 11, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -7.20% | - |
| Aug 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Aug 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -18.95% | - |
| Aug 6, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Aug 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Aug 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Aug 3, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Jul 31, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Jul 30, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Jul 29, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Jul 28, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Jul 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Jul 24, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 3.36% | - |
| Jul 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.87% | - |
| Jul 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Jul 21, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Jul 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 17, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Jul 16, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 4.64% | - |
| Jul 15, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Jul 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Jul 13, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Jul 10, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Jul 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Jul 8, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -4.27% | - |
| Jul 7, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | 2.50% | 1 |
| Jul 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Jul 3, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.87% | - |
| Jul 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Jul 1, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Jun 30, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Jun 29, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 6.00% | - |
| Jun 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| Jun 25, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| Jun 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4.17% | - |
| Jun 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jun 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jun 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jun 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |