Cellectis S.A. (FRA:ZVA)
Germany · Delayed Price · Currency is EUR 3.290
-0.042 (-1.26%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:ZVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |