CellaVision AB (publ) (FRA:C26)
Germany · Delayed Price · Currency is EUR 16.88
-0.04 (-0.24%)
Last updated: Oct 23, 2025, 8:14 AM CET
CellaVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | - | -0.24% | - |
| Oct 22, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 3.30% | - |
| Oct 21, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.85% | - |
| Oct 20, 2025 | 16.12 | 16.52 | 16.12 | 16.52 | 16.52 | 0.98% | 125 |
| Oct 17, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 1.74% | - |
| Oct 16, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -1.23% | - |
| Oct 15, 2025 | 16.16 | 16.28 | 16.16 | 16.28 | 16.28 | 1.12% | 875 |
| Oct 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.64% | - |
| Oct 13, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -2.70% | - |
| Oct 10, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.85% | - |
| Oct 9, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.37% | - |
| Oct 8, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.49% | - |
| Oct 7, 2025 | 16.54 | 16.54 | 16.44 | 16.44 | 16.44 | 1.23% | 100 |
| Oct 6, 2025 | 15.98 | 16.54 | 15.98 | 16.24 | 16.24 | 4.77% | 300 |
| Oct 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 2, 2025 | 15.98 | 16.02 | 15.50 | 15.50 | 15.50 | -1.40% | 600 |
| Oct 1, 2025 | 15.38 | 15.96 | 15.38 | 15.72 | 15.72 | 0.51% | 500 |
| Sep 30, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.13% | - |
| Sep 29, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.38% | - |
| Sep 26, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.16% | - |
| Sep 25, 2025 | 15.68 | 15.68 | 15.50 | 15.50 | 15.50 | -3.00% | 293 |
| Sep 24, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 2.04% | - |
| Sep 23, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.39% | - |
| Sep 22, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -2.10% | - |
| Sep 19, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -3.57% | - |
| Sep 18, 2025 | 15.78 | 16.82 | 15.78 | 16.82 | 16.82 | 1.45% | 500 |
| Sep 17, 2025 | 16.12 | 16.58 | 16.12 | 16.58 | 16.58 | 4.41% | 4 |
| Sep 16, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.13% | - |
| Sep 15, 2025 | 15.76 | 15.90 | 15.76 | 15.90 | 15.90 | -3.05% | - |
| Sep 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.30% | - |
| Sep 11, 2025 | 16.42 | 16.96 | 16.42 | 16.96 | 16.96 | 3.54% | 20 |
| Sep 10, 2025 | 16.16 | 16.38 | 16.16 | 16.38 | 16.38 | -1.21% | - |
| Sep 9, 2025 | 15.64 | 16.58 | 15.64 | 16.58 | 16.58 | 10.83% | 3 |
| Sep 8, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.93% | - |
| Sep 5, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.26% | - |
| Sep 4, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.34% | - |
| Sep 3, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -5.32% | - |
| Sep 2, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.81% | - |
| Sep 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.65% | - |
| Aug 29, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.13% | - |
| Aug 28, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.13% | - |
| Aug 27, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.13% | - |
| Aug 26, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -2.11% | - |
| Aug 25, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 4.96% | - |
| Aug 22, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 2.27% | - |
| Aug 21, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.27% | - |
| Aug 20, 2025 | 14.40 | 15.02 | 14.40 | 15.02 | 15.02 | 7.29% | 323 |
| Aug 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.86% | - |
| Aug 18, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.14% | - |
| Aug 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.53% | - |