Cellectis S.A. (FRA:ZVAA)
Germany · Delayed Price · Currency is EUR 4.440
+0.080 (1.83%)
At close: Nov 28, 2025
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | - |
| Oct 9, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 15.00% | - |
| Oct 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 8.84% | - |
| Oct 7, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Oct 6, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 4.29% | - |
| Oct 3, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 4.48% | - |
| Oct 2, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 15.52% | - |
| Oct 1, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Sep 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -18.44% | - |
| Sep 29, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Sep 26, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -4.05% | - |
| Sep 25, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Sep 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Sep 23, 2025 | 3.02 | 3.02 | 2.92 | 2.92 | 2.92 | - | 1,000 |
| Sep 22, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 8.96% | - |