CellaVision AB (publ) (FRA:C26)
Germany · Delayed Price · Currency is EUR 16.58
+1.62 (10.83%)
At close: Sep 9, 2025
CellaVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.64 | 16.58 | 15.64 | 16.58 | - | 10.83% | 3 |
| Sep 8, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | - | -0.93% | 323 |
| Sep 5, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | -0.26% | 323 |
| Sep 4, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | - | 1.34% | - |
| Sep 3, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | - | -5.32% | - |
| Sep 2, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | - | 1.81% | 323 |
| Sep 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -1.65% | 323 |
| Aug 29, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | - | 0.13% | 323 |
| Aug 28, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | - | -0.13% | 323 |
| Aug 27, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | - | 0.13% | - |
| Aug 26, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | - | -2.11% | - |
| Aug 25, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | - | 4.96% | - |
| Aug 22, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | - | 2.27% | 323 |
| Aug 21, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | - | -0.27% | 323 |
| Aug 20, 2025 | 14.40 | 15.02 | 14.40 | 15.02 | - | 7.29% | 323 |
| Aug 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | 0.86% | 1,209 |
| Aug 18, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | - | -0.14% | 1,209 |
| Aug 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | -4.53% | 1,209 |
| Aug 14, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | - | -0.82% | - |
| Aug 13, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | - | 0.96% | - |
| Aug 12, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | - | -0.55% | 1,209 |
| Aug 11, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | - | -0.54% | 1,209 |
| Aug 8, 2025 | 14.74 | 14.74 | 14.70 | 14.70 | - | 1.38% | 1,209 |
| Aug 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | -4.35% | 150 |
| Aug 6, 2025 | 15.22 | 15.22 | 15.16 | 15.16 | - | 1.07% | 150 |
| Aug 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -0.27% | 150 |
| Aug 4, 2025 | 15.02 | 15.04 | 15.02 | 15.04 | - | -2.21% | 150 |
| Aug 1, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | - | -1.79% | 150 |
| Jul 31, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | - | -0.38% | - |
| Jul 30, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | - | -1.63% | 150 |
| Jul 29, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | - | -3.15% | 150 |
| Jul 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | 4.96% | 150 |
| Jul 25, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | - | -0.88% | 150 |
| Jul 24, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | - | -1.73% | - |
| Jul 23, 2025 | 15.22 | 16.14 | 15.22 | 16.14 | - | 6.04% | 150 |
| Jul 22, 2025 | 15.32 | 15.32 | 15.22 | 15.22 | - | -5.23% | 120 |
| Jul 21, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | - | 1.90% | 120 |
| Jul 18, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | - | -2.72% | 120 |
| Jul 17, 2025 | 15.62 | 16.20 | 15.62 | 16.20 | - | 1.89% | 120 |
| Jul 16, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | 1.02% | 116 |
| Jul 15, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | - | -1.62% | 116 |
| Jul 14, 2025 | 16.12 | 16.12 | 16.00 | 16.00 | - | -4.76% | 116 |
| Jul 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | -1.87% | 359 |
| Jul 10, 2025 | 16.22 | 17.12 | 16.22 | 17.12 | - | 6.60% | 500 |
| Jul 9, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | - | -3.25% | - |
| Jul 8, 2025 | 16.00 | 16.60 | 15.92 | 16.60 | - | 3.11% | 359 |
| Jul 7, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | -2.66% | 100 |
| Jul 4, 2025 | 16.08 | 16.54 | 16.08 | 16.54 | - | - | 100 |
| Jul 3, 2025 | 16.12 | 16.54 | 16.08 | 16.54 | - | 1.72% | 40 |
| Jul 2, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | - | 1.12% | - |