Cellebrite DI Ltd. (FRA:9W9)
Germany · Delayed Price · Currency is EUR 11.60
-0.10 (-0.85%)
Last updated: Feb 20, 2026, 3:25 PM CET
Cellebrite DI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Feb 19, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -3.31% | 650 |
| Feb 18, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | -2.42% | - |
| Feb 17, 2026 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | 2.48% | - |
| Feb 16, 2026 | 12.40 | 12.40 | 12.10 | 12.10 | 12.10 | 7.08% | - |
| Feb 13, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -5.04% | - |
| Feb 12, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Feb 11, 2026 | 12.50 | 12.60 | 12.30 | 12.30 | 12.30 | 0.82% | 250 |
| Feb 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 3.39% | - |
| Feb 9, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Feb 6, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -0.86% | - |
| Feb 5, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Feb 4, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -4.80% | - |
| Feb 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Feb 2, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | -3.91% | - |
| Jan 30, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -4.48% | - |
| Jan 29, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | -4.29% | - |
| Jan 28, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 0.72% | - |
| Jan 27, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 4.51% | - |
| Jan 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Jan 23, 2026 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | 193 |
| Jan 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | - |
| Jan 21, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 150 |
| Jan 20, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Jan 19, 2026 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | -4.03% | - |
| Jan 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Jan 15, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -1.32% | - |
| Jan 14, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Jan 13, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | -1.28% | - |
| Jan 12, 2026 | 15.60 | 15.60 | 15.50 | 15.60 | 15.60 | 2.63% | 16 |
| 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% | - |