Cerus Corporation (FRA:CU2)
Germany · Delayed Price · Currency is EUR 2.156
+0.086 (4.15%)
Last updated: Feb 20, 2026, 8:04 AM CET
Cerus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |