Cellectis S.A. (FRA:ZVAA)
Germany · Delayed Price · Currency is EUR 0.8300
+0.0100 (1.22%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:ZVAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | 1,561 |
| Oct 22, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.80% | - |
| Oct 21, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.83% | - |
| Oct 20, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -7.34% | - |
| Oct 19, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -5.35% | - |
| Oct 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.61% | - |
| Oct 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | - |
| Oct 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -7.77% | - |
| Oct 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.74% | - |
| Oct 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Oct 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -9.40% | - |
| Oct 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Oct 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.25% | - |
| Oct 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | - |
| Oct 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Oct 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -7.63% | - |
| Oct 1, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.15% | - |
| Sep 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | - |
| Sep 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Sep 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.24% | - |
| Sep 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -11.94% | - |
| Sep 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | - |
| Sep 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.07% | - |
| Sep 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.24% | - |
| Sep 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 6.31% | - |
| Sep 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -15.27% | - |
| Sep 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -13.82% | - |
| Sep 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -41.54% | - |
| Sep 14, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Sep 11, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.24% | - |
| Sep 10, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.19% | - |
| Sep 9, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.84% | - |
| Sep 8, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.17% | - |
| Sep 7, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -4.17% | - |
| Sep 4, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Sep 3, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.92% | - |
| Sep 2, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.84% | - |
| Sep 1, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.73% | - |
| Aug 31, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -3.27% | - |
| Aug 28, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 5.52% | - |
| Aug 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 26, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 8.21% | - |
| Aug 25, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -7.59% | - |
| Aug 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Aug 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 10.29% | - |
| Aug 20, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 4.62% | - |
| Aug 19, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | - |
| Aug 18, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Aug 17, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.94% | - |