Celon Pharma S.A. (FRA:8RP)
Germany · Delayed Price · Currency is EUR 5.43
+0.43 (8.60%)
At close: Aug 26, 2026
FRA:8RP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.92 | 5.43 | 4.92 | 5.43 | - | 8.60% | - |
| 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% | - |
| Aug 14, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.65% | - |
| Aug 13, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.11% | - |
| Aug 12, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.22% | - |
| Aug 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.10% | - |
| Aug 10, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.55% | - |
| Aug 7, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.33% | - |
| Aug 6, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.11% | - |
| Aug 5, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.55% | - |
| Aug 4, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -10.62% | - |
| Aug 3, 2026 | 4.55 | 5.04 | 4.55 | 5.04 | 5.04 | 9.21% | 2 |
| Jul 31, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.65% | - |
| Jul 30, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -7.65% | - |
| Jul 29, 2026 | 4.59 | 5.03 | 4.59 | 5.03 | 5.03 | 9.59% | 2 |
| Jul 28, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.77% | - |
| Jul 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.11% | - |
| Jul 24, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.66% | - |
| Jul 23, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.20% | - |
| Jul 22, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -7.93% | - |
| Jul 21, 2026 | 4.62 | 4.98 | 4.62 | 4.98 | 4.98 | 7.10% | 3 |
| Jul 20, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.76% | - |
| Jul 17, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 6.95% | - |
| Jul 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.70% | - |
| Jul 15, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.12% | - |
| Jul 14, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -9.97% | - |
| Jul 13, 2026 | 4.33 | 4.77 | 4.33 | 4.77 | 4.77 | 10.43% | 1 |
| Jul 10, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Jul 9, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jul 8, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jul 7, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -8.99% | - |
| Jul 6, 2026 | 4.39 | 4.79 | 4.39 | 4.79 | 4.79 | 9.00% | 3 |
| Jul 3, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.11% | - |
| Jul 2, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.23% | - |
| Jul 1, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.46% | - |
| Jun 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -9.19% | - |
| Jun 29, 2026 | 4.39 | 4.84 | 4.39 | 4.84 | 4.84 | 9.50% | 2 |
| Jun 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.96% | - |
| Jun 25, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.47% | - |
| Jun 24, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.11% | - |
| Jun 23, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -5.72% | - |
| Jun 22, 2026 | 4.53 | 4.72 | 4.53 | 4.72 | 4.72 | 4.66% | 3 |
| Jun 19, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.85% | - |
| Jun 18, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -8.65% | - |