Cellectis S.A. (FRA:ZVAA)
Germany · Delayed Price · Currency is EUR 2.740
-0.060 (-2.14%)
At close: Mar 27, 2026
FRA:ZVAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.14% | - |
| Mar 26, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.19% | - |
| Mar 25, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -6.16% | - |
| Mar 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Mar 23, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -5.92% | - |
| Mar 20, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.70% | - |
| Mar 19, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Mar 18, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | - |
| Mar 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.25% | - |
| Mar 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 6.94% | - |
| Mar 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -10.56% | - |
| Mar 12, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Mar 11, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 4.46% | - |
| Mar 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.29% | - |
| Mar 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.80% | - |
| Mar 6, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Mar 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | - |
| Mar 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | - |
| Mar 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Mar 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.65% | - |
| Feb 27, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Feb 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 5.42% | - |
| Feb 25, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.35% | - |
| Feb 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.41% | - |
| Feb 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| 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% | - |