Cellectis S.A. (FRA:ZVA)
Germany · Delayed Price · Currency is EUR 0.9025
-0.0090 (-0.99%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:ZVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.99% | 120 |
| Oct 22, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.17% | - |
| Oct 21, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -7.78% | - |
| Oct 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.30% | 120 |
| Oct 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.47% | - |
| Oct 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.26% | - |
| Oct 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 5.62% | - |
| Oct 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.41% | - |
| Oct 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.51% | - |
| Oct 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.55% | - |
| Oct 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -9.43% | - |
| Oct 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.03% | - |
| Oct 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.76% | - |
| Oct 6, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.52% | - |
| Oct 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.50% | - |
| Oct 2, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | -6.42% | 800 |
| Oct 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.07% | - |
| Sep 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Sep 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.34% | - |
| Sep 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.54% | - |
| Sep 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.85% | - |
| Sep 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -13.27% | - |
| Sep 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.07% | - |
| Sep 22, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 9.03% | 12,472 |
| Sep 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.82% | - |
| Sep 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 8.89% | - |
| Sep 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -14.71% | - |
| Sep 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -15.72% | - |
| Sep 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -39.81% | - |
| Sep 11, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -5.93% | - |
| Sep 10, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.22% | - |
| Sep 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.91% | - |
| Sep 8, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 3.82% | - |
| Sep 7, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.14% | - |
| Sep 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.05% | - |
| Sep 3, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 3.92% | - |
| Sep 2, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.48% | - |
| Sep 1, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -5.29% | - |
| Aug 31, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.42% | - |
| Aug 28, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.92% | - |
| Aug 27, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 4.19% | - |
| Aug 26, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 8.26% | - |
| Aug 25, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -7.44% | - |
| Aug 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.16% | - |
| Aug 21, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 9.23% | - |
| Aug 20, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 5.00% | 200 |
| Aug 19, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.78% | - |
| Aug 18, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.90% | - |
| Aug 17, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -3.89% | - |
| Aug 14, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 4.52% | - |