Cellectis S.A. (FRA:ZVA)
Germany · Delayed Price · Currency is EUR 2.780
-0.010 (-0.36%)
At close: Mar 27, 2026
FRA:ZVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.36% | - |
| Mar 26, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.36% | - |
| Mar 25, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.67% | - |
| Mar 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.09% | - |
| Mar 23, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -3.00% | - |
| Mar 20, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | -1.80% | 400 |
| Mar 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.61% | - |
| Mar 18, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.80% | - |
| Mar 17, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.13% | - |
| Mar 16, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.49% | - |
| Mar 13, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -7.95% | - |
| Mar 12, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -3.82% | - |
| Mar 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 6.58% | - |
| Mar 10, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 2.57% | - |
| Mar 9, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -5.76% | - |
| Mar 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | 1,500 |
| Mar 5, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.49% | - |
| Mar 4, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.23% | - |
| Mar 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.25% | - |
| Mar 2, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -4.03% | - |
| Feb 27, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -2.39% | - |
| Feb 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 5.18% | - |
| Feb 25, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.31% | - |
| Feb 24, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.78% | - |
| Feb 23, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.36% | - |
| Feb 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -3.77% | - |
| Feb 19, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 6.32% | - |
| Feb 18, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.09% | - |
| Feb 17, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.68% | - |
| Feb 16, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 6.53% | - |
| Feb 13, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.65% | - |
| Feb 12, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -6.94% | - |
| Feb 11, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.63% | - |
| Feb 10, 2026 | 3.17 | 3.26 | 3.17 | 3.23 | 3.23 | 6.78% | 6,548 |
| Feb 9, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.31% | - |
| Feb 6, 2026 | 2.95 | 3.07 | 2.95 | 3.07 | 3.07 | 0.16% | 20 |
| Feb 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.66% | - |
| Feb 4, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -4.90% | - |
| Feb 3, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.25% | - |
| Feb 2, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.08% | - |
| Jan 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.99% | - |
| Jan 29, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -4.75% | - |
| Jan 28, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47% | - |
| Jan 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.68% | - |
| Jan 26, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.41% | - |
| Jan 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 5.24% | - |
| Jan 22, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.72% | - |
| Jan 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.84% | - |
| Jan 20, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 2.62% | - |
| Jan 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | 5 |