Celon Pharma S.A. (FRA:8RP)
Germany · Delayed Price · Currency is EUR 4.810
-0.055 (-1.13%)
At close: Nov 28, 2025
Celon Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.13% | - |
| Nov 27, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 3.84% | - |
| Nov 26, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 5.52% | - |
| Nov 25, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.09% | - |
| Nov 24, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.61% | - |
| Nov 21, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -3.19% | - |
| Nov 20, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.62% | - |
| Nov 19, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.33% | - |
| Nov 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.14% | - |
| Nov 17, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.31% | - |
| Nov 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Nov 13, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | - |
| Nov 12, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | - |
| Nov 11, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -6.43% | - |
| Nov 10, 2025 | 4.91 | 5.21 | 4.91 | 5.21 | 5.21 | 7.20% | 11 |
| Nov 7, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.78% | - |
| Nov 6, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.55% | - |
| Nov 5, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.21% | - |
| Nov 4, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Nov 3, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.43% | - |
| Oct 31, 2025 | 4.85 | 4.94 | 4.85 | 4.94 | 4.94 | -0.30% | - |
| Oct 30, 2025 | 4.87 | 4.96 | 4.87 | 4.96 | 4.96 | 2.48% | - |
| Oct 29, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -7.02% | - |
| Oct 28, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 6.34% | 109 |
| Oct 27, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.21% | - |
| Oct 24, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.59% | - |
| Oct 23, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Oct 22, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.90% | - |
| Oct 21, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.91% | - |
| Oct 20, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Oct 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.70% | - |
| Oct 16, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.60% | - |
| Oct 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.10% | - |
| Oct 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.19% | - |
| Oct 13, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.20% | - |
| Oct 10, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.36% | - |
| Oct 9, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.59% | - |
| Oct 8, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.39% | - |
| Oct 7, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.59% | - |
| Oct 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.82% | - |
| Oct 3, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.51% | - |
| Oct 2, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.44% | - |
| Oct 1, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.52% | - |
| Sep 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Sep 29, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.52% | - |
| Sep 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.44% | - |
| Sep 25, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.61% | - |
| Sep 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.20% | - |
| Sep 23, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.83% | - |
| Sep 22, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -2.42% | - |