Cellectis S.A. (FRA:ZVA)
Germany · Delayed Price · Currency is EUR 3.240
-0.170 (-4.99%)
At close: Jan 30, 2026
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.19 | 4.19 | 4.13 | 4.13 | 4.13 | -0.12% | 57 |
| Dec 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.61% | - |
| Dec 3, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2.62% | - |
| Dec 2, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -11.59% | - |
| Dec 1, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 2.84% | - |
| Nov 28, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.15% | - |
| Nov 27, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -6.44% | - |
| Nov 26, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Nov 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 11.28% | - |
| Nov 24, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.19% | - |
| Nov 21, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 7.80% | - |
| Nov 20, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 8.76% | - |
| Nov 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.55% | - |
| Nov 18, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.89% | - |
| Nov 17, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 6.80% | - |