Collegium Pharmaceutical, Inc. (FRA:354)
Germany · Delayed Price · Currency is EUR 26.00
-0.80 (-2.99%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:354 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | - | -2.99% | - |
| Jun 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -6.29% | - |
| Jun 1, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 1.42% | 12 |
| May 29, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| May 28, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| May 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| May 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| May 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| May 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| May 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| May 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| May 19, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| May 18, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -3.40% | - |
| May 15, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| May 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| May 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| May 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -5.06% | - |
| May 11, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -4.24% | - |
| May 8, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 7.84% | - |
| May 7, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 3.38% | - |
| May 6, 2026 | 29.60 | 30.40 | 29.60 | 29.60 | 29.60 | 1.37% | 99 |
| May 5, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| May 4, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Apr 30, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Apr 29, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Apr 28, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Apr 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Apr 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| Apr 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Apr 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Apr 21, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Apr 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 3.62% | - |
| Apr 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -5.48% | - |
| Apr 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Apr 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Apr 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Apr 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Apr 10, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 4.96% | - |
| Apr 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Apr 8, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Apr 7, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Apr 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Apr 1, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Mar 31, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Mar 30, 2026 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | -1.40% | - |
| 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% | - |