Cellectis S.A. (FRA:ZVAA)
Germany · Delayed Price · Currency is EUR 3.320
+0.020 (0.61%)
Last updated: Feb 23, 2026, 8:12 AM CET
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Feb 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.94% | - |
| Feb 18, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Feb 17, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 1.26% | 741 |
| Feb 16, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 8.90% | - |
| Feb 13, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.58% | - |
| Feb 12, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -6.71% | - |
| Feb 11, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.80% | - |
| Feb 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 5.33% | - |
| Feb 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Feb 6, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Feb 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.85% | - |
| Feb 3, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Feb 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Jan 30, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.59% | - |
| Jan 29, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -5.11% | - |
| Jan 28, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.92% | - |
| Jan 27, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -4.47% | - |
| Jan 26, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jan 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 5.92% | - |
| Jan 22, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Jan 21, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Jan 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.96% | - |
| Jan 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.31% | - |
| Jan 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.42% | - |
| Jan 15, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Jan 14, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Jan 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -5.82% | - |
| Jan 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.07% | - |
| Jan 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.03% | - |
| Jan 8, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 4.23% | - |
| Jan 7, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| Jan 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -5.83% | - |
| Jan 5, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Jan 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Dec 30, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.90% | - |
| Dec 29, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 6.03% | 250 |
| Dec 23, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 9.94% | - |
| Dec 22, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 5.23% | - |
| 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% | - |