Cellebrite DI Ltd. (FRA:9W9)
Germany · Delayed Price · Currency is EUR 15.20
-0.20 (-1.30%)
At close: Jan 9, 2026
Cellebrite DI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 15.90 | 15.90 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Jan 8, 2026 | 15.90 | 15.90 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Jan 7, 2026 | 15.60 | 15.70 | 15.00 | 15.00 | 15.00 | 0.67% | 819 |
| Jan 6, 2026 | 15.30 | 15.30 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Jan 5, 2026 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Jan 2, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Dec 30, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 3.38% | - |
| Dec 29, 2025 | 15.40 | 15.40 | 14.80 | 14.80 | 14.80 | -5.13% | - |
| Dec 23, 2025 | 16.10 | 16.10 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Dec 22, 2025 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | 3.95% | - |
| Dec 19, 2025 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Dec 18, 2025 | 15.50 | 16.10 | 15.10 | 15.10 | 15.10 | 1.34% | 650 |
| Dec 17, 2025 | 15.40 | 15.40 | 14.90 | 14.90 | 14.90 | 2.76% | - |
| Dec 16, 2025 | 15.10 | 15.10 | 14.50 | 14.50 | 14.50 | -6.45% | - |
| Dec 15, 2025 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 6.16% | - |
| Dec 11, 2025 | 15.60 | 15.60 | 14.60 | 14.60 | 14.60 | -3.95% | - |
| Dec 10, 2025 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Dec 9, 2025 | 15.40 | 15.40 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Dec 8, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Dec 5, 2025 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Dec 4, 2025 | 15.30 | 15.30 | 14.90 | 14.90 | 14.90 | 2.76% | - |
| Dec 3, 2025 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Dec 2, 2025 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | 2.86% | - |
| Dec 1, 2025 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Nov 28, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | - | - |
| Nov 27, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Nov 26, 2025 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Nov 25, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | - | - |
| Nov 24, 2025 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Nov 21, 2025 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Nov 20, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Nov 19, 2025 | 15.70 | 15.70 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Nov 18, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Nov 17, 2025 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Nov 14, 2025 | 16.40 | 16.40 | 15.70 | 15.70 | 15.70 | 16.30% | 400 |
| Nov 12, 2025 | 13.50 | 13.70 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Nov 11, 2025 | 13.40 | 13.50 | 13.20 | 13.20 | 13.20 | - | - |
| Nov 10, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 3.12% | 395 |
| Nov 7, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -5.19% | - |
| Nov 6, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Nov 5, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Nov 4, 2025 | 14.20 | 14.20 | 13.70 | 13.70 | 13.70 | -4.86% | - |
| Nov 3, 2025 | 14.80 | 14.90 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Oct 31, 2025 | 14.80 | 14.80 | 14.50 | 14.80 | 14.80 | - | - |
| Oct 30, 2025 | 14.90 | 14.90 | 14.60 | 14.80 | 14.80 | -3.90% | 100 |
| Oct 29, 2025 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | -2.53% | 60 |
| Oct 28, 2025 | 15.70 | 15.80 | 15.40 | 15.80 | 15.80 | -1.25% | - |
| Oct 27, 2025 | 16.00 | 16.00 | 15.80 | 16.00 | 16.00 | 2.56% | 310 |
| Oct 24, 2025 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | 4.00% | - |