Collegium Pharmaceutical, Inc. (FRA:354)
Germany · Delayed Price · Currency is EUR 20.40
+0.50 (2.51%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:354 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | 25 |
| Oct 22, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Oct 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 20, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | -0.97% | - |
| Oct 19, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 1.98% | - |
| Oct 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 15, 2026 | 19.60 | 20.40 | 19.60 | 20.40 | 20.40 | 8.51% | - |
| Oct 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.09% | - |
| Oct 13, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Oct 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Oct 9, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Oct 8, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Oct 7, 2026 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | 0.52% | - |
| Oct 6, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | - | - |
| Oct 5, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Oct 2, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | -1.03% | - |
| Oct 1, 2026 | 18.90 | 19.50 | 18.90 | 19.50 | 19.50 | 1.04% | - |
| Sep 30, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Sep 29, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Sep 28, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Sep 25, 2026 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | - | - |
| Sep 24, 2026 | 19.30 | 19.70 | 19.30 | 19.70 | 19.70 | 2.60% | - |
| Sep 23, 2026 | 19.50 | 19.60 | 19.20 | 19.20 | 19.20 | -3.03% | - |
| Sep 22, 2026 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | - | - |
| Sep 21, 2026 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | 2.06% | - |
| Sep 18, 2026 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | 1.57% | - |
| Sep 17, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.24% | - |
| Sep 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Sep 15, 2026 | 19.30 | 19.30 | 18.80 | 18.80 | 18.80 | -4.57% | - |
| Sep 14, 2026 | 19.30 | 19.70 | 19.30 | 19.70 | 19.70 | 1.55% | - |
| Sep 11, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| Sep 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Sep 9, 2026 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | - | - |
| Sep 8, 2026 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | -1.00% | - |
| Sep 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Sep 4, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | - | 25 |
| Sep 3, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Sep 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Sep 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -6.31% | - |
| Aug 31, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 100 |
| Aug 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -4.31% | - |
| Aug 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Aug 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 85 |
| 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% | - |