Cellectis S.A. (FRA:ZVA)
Germany · Delayed Price · Currency is EUR 3.320
-0.130 (-3.77%)
Last updated: Feb 20, 2026, 8:02 AM CET
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -5.18% | - |
| Jan 15, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.38% | - |
| Jan 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.28% | - |
| Jan 13, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -5.63% | - |
| Jan 12, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.30% | - |
| Jan 9, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.14% | - |
| Jan 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 4.35% | - |
| Jan 7, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -4.05% | - |
| Jan 6, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.25% | - |
| Jan 5, 2026 | 4.32 | 4.32 | 3.96 | 3.96 | 3.96 | -6.49% | 700 |
| Jan 2, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.29% | - |
| Dec 30, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.12% | - |
| Dec 29, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.24% | 594 |
| Dec 23, 2025 | 3.99 | 4.16 | 3.99 | 4.16 | 4.16 | 3.10% | 1,405 |
| Dec 22, 2025 | 3.67 | 4.03 | 3.67 | 4.03 | 4.03 | 15.80% | 2,698 |
| Dec 19, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.65% | - |
| Dec 18, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.17% | - |
| Dec 17, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -17.15% | - |
| Dec 16, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.60% | - |
| Dec 15, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -11.80% | - |
| Dec 12, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 13.51% | - |
| Dec 11, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 4.90% | - |
| Dec 10, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -6.39% | - |
| Dec 9, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.49% | - |
| Dec 8, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.00% | - |