Cellectis S.A. (FRA:ZVAA)
Germany · Delayed Price · Currency is EUR 3.440
+0.100 (2.99%)
At close: Dec 19, 2025
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.99% | - |
| Dec 18, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Dec 17, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -17.96% | - |
| Dec 16, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.00% | - |
| Dec 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -10.71% | - |
| Dec 12, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 5.16% | - |
| Dec 11, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 11.52% | - |
| Dec 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.02% | - |
| Dec 9, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -6.13% | - |
| Dec 8, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.42% | - |
| Dec 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.48% | - |
| Dec 4, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Dec 3, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Dec 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -9.91% | - |
| Dec 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Nov 28, 2025 | 4.16 | 4.44 | 4.16 | 4.44 | 4.44 | 1.83% | 6,048 |
| Nov 27, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.54% | - |
| Nov 26, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.15% | - |
| Nov 25, 2025 | 4.58 | 4.58 | 4.34 | 4.34 | 4.34 | 6.90% | 6,700 |
| Nov 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.33% | - |
| Nov 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 9.95% | - |
| Nov 20, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 7.91% | - |
| Nov 19, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.72% | - |
| Nov 18, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.82% | - |
| Nov 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 8.50% | - |
| Nov 14, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Nov 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Nov 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 6.08% | - |
| Nov 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 7.25% | - |
| Nov 10, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Nov 7, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Nov 6, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.80% | - |
| Nov 5, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Nov 4, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.03% | - |
| Nov 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 31, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Oct 30, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Oct 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Oct 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 3.40% | - |
| Oct 27, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Oct 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Oct 23, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Oct 22, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.77% | - |
| Oct 21, 2025 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | -4.79% | 1,859 |
| Oct 20, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -13.02% | - |
| Oct 17, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 9.09% | - |
| Oct 16, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Oct 15, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -6.28% | - |
| Oct 14, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 9.77% | - |
| Oct 13, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.33% | - |