Cellectis S.A. (LON:0WA2)
London · Delayed Price · Currency is GBP · Price in EUR 2.885
+0.005 (0.17%)
At close: Mar 27, 2026
LON:0WA2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.90 | 2.89 | 2.81 | 2.89 | 2.89 | 0.17% | 202 |
| Mar 26, 2026 | 2.93 | 2.93 | 2.84 | 2.88 | 2.88 | -2.04% | 154 |
| Mar 25, 2026 | 2.87 | 2.97 | 2.92 | 2.94 | 2.94 | 1.38% | 61 |
| Mar 24, 2026 | 3.00 | 3.03 | 2.90 | 2.90 | 2.90 | -0.68% | 6 |
| Mar 23, 2026 | 2.85 | 2.92 | 2.73 | 2.92 | 2.92 | -1.52% | 1,286 |
| Mar 20, 2026 | 2.98 | 3.15 | 2.91 | 2.97 | 2.97 | -2.02% | 1,958 |
| Mar 19, 2026 | 3.06 | 3.07 | 2.98 | 3.03 | 3.03 | -2.39% | 5,502 |
| Mar 18, 2026 | 3.12 | 3.17 | 3.10 | 3.10 | 3.10 | -2.82% | 580 |
| Mar 17, 2026 | 3.13 | 3.25 | 3.10 | 3.19 | 3.19 | 2.24% | 5,225 |
| Mar 16, 2026 | 3.16 | 3.20 | 3.12 | 3.12 | 3.12 | -2.35% | 5,053 |
| Mar 13, 2026 | 3.06 | 3.20 | 3.14 | 3.20 | 3.20 | -0.31% | 948 |
| Mar 12, 2026 | 3.35 | 3.32 | 3.21 | 3.21 | 3.21 | -4.61% | 3,025 |
| Mar 11, 2026 | 3.50 | 3.48 | 3.36 | 3.36 | 3.36 | -2.33% | 1,166 |
| Mar 10, 2026 | 3.32 | 3.51 | 3.35 | 3.44 | 3.44 | 4.24% | 20,949 |
| Mar 9, 2026 | 3.11 | 3.32 | 3.05 | 3.30 | 3.30 | 3.77% | 10,288 |
| Mar 6, 2026 | 3.46 | 3.38 | 3.18 | 3.18 | 3.18 | -5.22% | 10,912 |
| Mar 5, 2026 | 3.30 | 3.50 | 3.27 | 3.36 | 3.36 | 1.21% | 2,537 |
| Mar 4, 2026 | 3.10 | 3.32 | 3.15 | 3.32 | 3.32 | 2.63% | 566 |
| Mar 3, 2026 | 3.38 | 3.40 | 3.23 | 3.23 | 3.23 | -5.83% | 5,601 |
| Mar 2, 2026 | 3.22 | 3.43 | 3.22 | 3.43 | 3.43 | -0.72% | 2,186 |
| Feb 27, 2026 | 3.43 | 3.46 | 3.39 | 3.46 | 3.46 | 1.47% | 79 |
| Feb 26, 2026 | 3.63 | 3.68 | 3.41 | 3.41 | 3.41 | -6.97% | 2,380 |
| Feb 25, 2026 | 3.46 | 3.66 | 3.48 | 3.66 | 3.66 | 6.24% | 1,742 |
| Feb 24, 2026 | 3.48 | 3.45 | 3.38 | 3.45 | 3.45 | -4.04% | 122 |
| Feb 23, 2026 | 3.49 | 3.60 | 3.52 | 3.59 | 3.59 | 5.28% | 3,439 |
| Feb 20, 2026 | 3.42 | 3.46 | 3.41 | 3.41 | 3.41 | 0.59% | 1,971 |
| Feb 19, 2026 | 3.52 | 3.50 | 3.36 | 3.39 | 3.39 | -3.14% | 117 |
| Feb 18, 2026 | 3.22 | 3.50 | 3.22 | 3.50 | 3.50 | 6.38% | 32 |
| Feb 17, 2026 | 3.26 | 3.29 | 3.20 | 3.29 | 3.29 | 1.54% | 27 |
| Feb 16, 2026 | 3.32 | 3.36 | 3.24 | 3.24 | 3.24 | -1.37% | 384 |
| Feb 13, 2026 | 3.10 | 3.29 | 3.11 | 3.29 | 3.29 | 3.96% | 110 |
| Feb 12, 2026 | 3.16 | 3.20 | 3.08 | 3.16 | 3.16 | 0.96% | 116 |
| Feb 11, 2026 | 3.37 | 3.34 | 3.13 | 3.13 | 3.13 | -7.26% | 3,901 |
| Feb 10, 2026 | 3.22 | 3.38 | 3.21 | 3.38 | 3.38 | 4.98% | 3,929 |
| Feb 9, 2026 | 3.15 | 3.28 | 3.13 | 3.22 | 3.22 | 4.05% | 1,306 |
| Feb 6, 2026 | 3.09 | 3.12 | 3.09 | 3.09 | 3.09 | -0.48% | 91 |
| Feb 5, 2026 | 3.08 | 3.17 | 3.08 | 3.11 | 3.11 | -2.48% | 1,550 |
| Feb 4, 2026 | 3.13 | 3.23 | 3.05 | 3.18 | 3.18 | -1.27% | 3,468 |
| Feb 3, 2026 | 3.30 | 3.34 | 3.20 | 3.23 | 3.23 | -0.62% | 2,519 |
| Feb 2, 2026 | 3.20 | 3.31 | 3.20 | 3.25 | 3.24 | -0.46% | 3,498 |
| Jan 30, 2026 | 3.22 | 3.32 | 3.21 | 3.26 | 3.26 | 0.31% | 3,071 |
| Jan 29, 2026 | 3.37 | 3.42 | 3.25 | 3.25 | 3.25 | -4.27% | 3,174 |
| Jan 28, 2026 | 3.50 | 3.48 | 3.37 | 3.40 | 3.40 | -3.03% | 2,103 |
| Jan 27, 2026 | 3.50 | 3.55 | 3.47 | 3.50 | 3.50 | -0.60% | 1,687 |
| Jan 26, 2026 | 3.79 | 3.80 | 3.49 | 3.52 | 3.52 | -6.08% | 6,063 |
| Jan 23, 2026 | 3.65 | 3.75 | 3.64 | 3.75 | 3.75 | 3.31% | 125 |
| Jan 22, 2026 | 3.47 | 3.63 | 3.50 | 3.63 | 3.63 | 4.61% | 1,679 |
| Jan 21, 2026 | 3.49 | 3.49 | 3.41 | 3.47 | 3.47 | -1.14% | 658 |
| Jan 20, 2026 | 3.53 | 3.53 | 3.42 | 3.51 | 3.51 | -1.13% | 2,282 |
| Jan 19, 2026 | 3.45 | 3.60 | 3.40 | 3.55 | 3.55 | 1.43% | 11,315 |