Celon Pharma S.A. (FRA:8RP)
Germany · Delayed Price · Currency is EUR 4.240
+0.010 (0.24%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:8RP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.24% | 100 |
| Oct 22, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.47% | - |
| Oct 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.41% | - |
| Oct 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Oct 19, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 5.60% | - |
| Oct 16, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.24% | - |
| Oct 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Oct 14, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Oct 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | - |
| Oct 12, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.12% | - |
| Oct 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Oct 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.85% | - |
| Oct 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Oct 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Oct 5, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.37% | - |
| Oct 2, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.25% | - |
| Oct 1, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.51% | - |
| Sep 30, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.41% | - |
| Sep 29, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.08% | - |
| Sep 28, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.70% | - |
| Sep 25, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -4.33% | - |
| Sep 24, 2026 | 4.22 | 4.50 | 4.22 | 4.50 | 4.50 | 5.39% | 100 |
| Sep 23, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.47% | - |
| Sep 22, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.70% | - |
| Sep 21, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -5.83% | - |
| Sep 18, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -4.92% | - |
| Sep 17, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Sep 16, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Sep 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Sep 14, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.22% | - |
| Sep 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.56% | - |
| Sep 10, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.42% | - |
| Sep 9, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.42% | - |
| Sep 8, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -2.35% | - |
| Sep 7, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.10% | - |
| Sep 4, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.10% | - |
| Sep 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -7.12% | - |
| Sep 1, 2026 | 4.82 | 5.27 | 4.82 | 5.27 | 5.27 | 8.32% | 3 |
| Aug 31, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.10% | - |
| Aug 28, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.52% | - |
| Aug 27, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -8.93% | - |
| Aug 26, 2026 | 4.92 | 5.43 | 4.92 | 5.43 | 5.43 | 8.60% | 6 |
| Aug 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.30% | - |
| Aug 24, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.50% | - |
| Aug 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.43% | 121 |
| Aug 20, 2026 | 4.51 | 4.89 | 4.51 | 4.89 | 4.89 | 8.91% | 121 |
| Aug 19, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | - |
| Aug 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Aug 17, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.76% | - |