Cerus Corporation (FRA:CU2)
Germany · Delayed Price · Currency is EUR 1.906
-0.037 (-1.90%)
At close: Jan 30, 2026
Cerus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.90% | - |
| Jan 29, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -5.40% | - |
| Jan 28, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.49% | 50 |
| Jan 27, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | 0.79% | 800 |
| Jan 26, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -8.32% | - |
| Jan 23, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 3.46% | - |
| Jan 22, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 2.20% | - |
| Jan 21, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -3.77% | - |
| Jan 20, 2026 | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | -0.64% | 1,200 |
| Jan 19, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -6.34% | 1,000 |
| Jan 16, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.52% | - |
| Jan 15, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -5.61% | - |
| Jan 14, 2026 | 2.21 | 2.46 | 2.21 | 2.46 | 2.46 | 25.48% | 750 |
| Jan 13, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 12.50% | - |
| Jan 12, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -1.58% | 850 |
| Jan 9, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.68% | - |
| Jan 8, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Jan 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.45% | - |
| Jan 6, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 3.67% | - |
| Jan 5, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -6.57% | 280 |
| Jan 2, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 3.13% | 1,500 |
| Dec 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.41% | - |
| Dec 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.22% | - |
| Dec 23, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.91% | - |
| Dec 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.44% | - |
| Dec 19, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.48% | - |
| Dec 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.15% | - |
| Dec 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.45% | - |
| Dec 16, 2025 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | -3.80% | 20 |
| Dec 15, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.49% | - |
| Dec 12, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 9.05% | - |
| Dec 11, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 6.27% | 1,000 |
| Dec 10, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.38% | - |
| Dec 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -9.58% | - |
| Dec 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.46% | - |
| Dec 5, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 5.39% | - |
| Dec 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 7.31% | - |
| Dec 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.81% | - |
| Dec 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 3.94% | - |
| Dec 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Nov 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.20% | - |
| Nov 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.86% | - |
| Nov 26, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.42% | - |
| Nov 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.09% | - |
| Nov 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 8.75% | - |
| Nov 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.77% | - |
| Nov 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.68% | - |
| Nov 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.16% | - |
| Nov 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.95% | - |
| Nov 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.70% | - |