Cellectis S.A. (FRA:ZVA)
Germany · Delayed Price · Currency is EUR 2.892
-0.078 (-2.63%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:ZVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | - | -2.63% | - |
| Jun 2, 2026 | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | -2.81% | 1,000 |
| Jun 1, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.56% | - |
| May 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.78% | - |
| May 28, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.96% | - |
| May 27, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.81% | - |
| May 26, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 4.97% | - |
| May 25, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.46% | - |
| May 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.26% | - |
| May 21, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -2.49% | - |
| May 20, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -3.64% | - |
| May 19, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -4.13% | - |
| May 18, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -6.00% | - |
| May 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.86% | - |
| May 14, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.86% | - |
| May 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 12.12% | - |
| May 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.83% | - |
| May 11, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| May 8, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -6.70% | - |
| May 7, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 6.24% | - |
| May 6, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 3.52% | - |
| May 5, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -7.98% | - |
| May 4, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 5.78% | - |
| Apr 30, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -7.57% | - |
| Apr 29, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.84% | - |
| Apr 28, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 7.23% | - |
| Apr 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.58% | - |
| Apr 24, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.26% | - |
| Apr 23, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.40% | - |
| Apr 22, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.73% | - |
| Apr 21, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -7.21% | - |
| Apr 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.38% | - |
| Apr 17, 2026 | 3.64 | 3.73 | 3.64 | 3.73 | 3.73 | 3.73% | 36 |
| Apr 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 7.60% | - |
| Apr 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -11.31% | - |
| Apr 14, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 24.69% | - |
| Apr 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.18% | - |
| Apr 10, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Apr 9, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.32% | - |
| Apr 8, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.93% | - |
| Apr 7, 2026 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | 7.14% | 100 |
| Apr 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.23% | - |
| Apr 1, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.61% | - |
| Mar 31, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.72% | - |
| Mar 30, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.36% | - |
| 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% | - |