Celon Pharma S.A. (FRA:8RP)
Germany · Delayed Price · Currency is EUR 4.400
-0.450 (-9.28%)
At close: Mar 27, 2026
FRA:8RP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -9.28% | - |
| Mar 26, 2026 | 4.50 | 4.85 | 4.50 | 4.85 | 4.85 | 8.99% | 99 |
| Mar 25, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -9.00% | - |
| Mar 24, 2026 | 4.42 | 4.89 | 4.42 | 4.89 | 4.89 | 10.01% | 3 |
| Mar 23, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.98% | - |
| Mar 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.79% | - |
| Mar 19, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.64% | - |
| Mar 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.53% | - |
| Mar 17, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -8.70% | - |
| Mar 16, 2026 | 4.69 | 5.17 | 4.69 | 5.17 | 5.17 | 10.35% | 2 |
| Mar 13, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.26% | - |
| Mar 12, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -8.75% | - |
| Mar 11, 2026 | 4.74 | 5.20 | 4.74 | 5.20 | 5.20 | 9.13% | 14 |
| Mar 10, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -8.54% | - |
| Mar 9, 2026 | 4.61 | 5.21 | 4.61 | 5.21 | 5.21 | 8.20% | 3 |
| Mar 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.52% | - |
| Mar 5, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.00% | - |
| Mar 4, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -4.24% | - |
| Mar 3, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -9.25% | - |
| Mar 2, 2026 | 5.13 | 5.46 | 5.13 | 5.46 | 5.46 | -2.50% | 1 |
| Feb 27, 2026 | 5.16 | 5.60 | 5.16 | 5.60 | 5.60 | 9.37% | 3 |
| Feb 26, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.20% | - |
| Feb 25, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.35% | - |
| Feb 24, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.77% | - |
| Feb 23, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.97% | - |
| Feb 20, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.53% | - |
| Feb 19, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.19% | - |
| Feb 18, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.57% | - |
| Feb 17, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -8.84% | - |
| Feb 16, 2026 | 5.30 | 5.77 | 5.30 | 5.77 | 5.77 | 8.87% | 2 |
| Feb 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | - |
| Feb 12, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.19% | - |
| Feb 11, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.38% | - |
| Feb 10, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -7.30% | - |
| Feb 9, 2026 | 5.26 | 5.75 | 5.26 | 5.75 | 5.75 | 11.22% | 2 |
| Feb 6, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -2.82% | - |
| Feb 5, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 2.70% | - |
| Feb 4, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 4.86% | - |
| Feb 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -5.00% | - |
| Feb 2, 2026 | 4.94 | 5.20 | 4.94 | 5.20 | 5.20 | 6.67% | 1 |
| Jan 30, 2026 | 4.91 | 5.37 | 4.88 | 4.88 | 4.88 | -0.20% | 85 |
| Jan 29, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.24% | - |
| Jan 28, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.90% | - |
| Jan 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.63% | - |
| Jan 26, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.04% | - |
| Jan 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.37% | - |
| Jan 22, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.42% | - |
| Jan 21, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.84% | - |
| Jan 20, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.42% | - |
| Jan 19, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.21% | - |