Cerus Corporation (FRA:CU2)
Germany · Delayed Price · Currency is EUR 1.571
+0.054 (3.56%)
At close: Mar 27, 2026
FRA:CU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.56% | - |
| Mar 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.33% | - |
| Mar 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.50% | - |
| Mar 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 7.04% | - |
| Mar 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.59% | - |
| Mar 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.40% | - |
| Mar 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.75% | - |
| Mar 18, 2026 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 4.23% | 4,643 |
| Mar 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.85% | - |
| Mar 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.52% | - |
| Mar 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.12% | - |
| Mar 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.38% | - |
| Mar 11, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -7.18% | - |
| Mar 10, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.55% | - |
| Mar 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -5.71% | - |
| Mar 6, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -8.83% | - |
| Mar 5, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.37% | - |
| Mar 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -15.73% | - |
| Mar 3, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.56% | - |
| Mar 2, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Feb 27, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 5.45% | - |
| Feb 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.46% | - |
| Feb 25, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.35% | - |
| Feb 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.49% | - |
| Feb 23, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | -6.59% | 1,200 |
| Feb 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 4.15% | - |
| Feb 19, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 4.70% | - |
| Feb 18, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 5.16% | - |
| Feb 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.64% | - |
| Feb 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.55% | - |
| Feb 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.50% | - |
| Feb 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.13% | - |
| Feb 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.55% | - |
| Feb 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Feb 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.03% | - |
| Feb 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -6.89% | - |
| Feb 5, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.67% | 30 |
| Feb 4, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.26% | - |
| Feb 3, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.38% | - |
| Feb 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.94% | - |
| 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 |