Cellectis S.A. (FRA:ZVAA)
Germany · Delayed Price · Currency is EUR 2.840
-0.140 (-4.70%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:ZVAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Jun 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| May 29, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| May 28, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -5.03% | - |
| May 27, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| May 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 5.96% | - |
| May 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| May 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | 235 |
| May 21, 2026 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 0.65% | 235 |
| May 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.75% | - |
| May 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.19% | - |
| May 18, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -5.11% | - |
| May 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.33% | - |
| May 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| May 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 6.33% | - |
| May 12, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| May 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.52% | - |
| May 8, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.22% | - |
| May 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 6.41% | - |
| May 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| May 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -6.71% | - |
| May 4, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 5.81% | - |
| Apr 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -8.82% | - |
| Apr 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Apr 28, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 6.21% | - |
| Apr 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Apr 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Apr 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Apr 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Apr 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -7.07% | - |
| Apr 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.79% | - |
| Apr 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47% | - |
| Apr 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Apr 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -8.60% | - |
| Apr 14, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 25.68% | - |
| Apr 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Apr 10, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Apr 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Apr 8, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | - |
| Apr 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 3.50% | - |
| Apr 2, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 4.38% | - |
| Apr 1, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Mar 31, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| Mar 30, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.19% | - |
| 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% | - |