Cellectis S.A. (LON:0WA2)
London · Delayed Price · Currency is GBP · Price in EUR 2.958
-0.086 (-2.83%)
At close: Jun 2, 2026
LON:0WA2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.08 | 3.02 | 2.96 | 2.96 | 2.96 | -2.83% | 164 |
| Jun 1, 2026 | 3.05 | 3.07 | 2.99 | 3.04 | 3.04 | -0.85% | 2,956 |
| May 29, 2026 | 3.19 | 3.24 | 3.07 | 3.07 | 3.07 | -5.51% | 495 |
| May 28, 2026 | 3.18 | 3.25 | 3.10 | 3.25 | 3.25 | 2.88% | 7,068 |
| May 27, 2026 | 3.20 | 3.19 | 3.16 | 3.16 | 3.16 | -1.89% | 44 |
| May 26, 2026 | 3.28 | 3.25 | 3.22 | 3.22 | 3.22 | -0.95% | 41 |
| May 25, 2026 | 3.22 | 3.25 | 3.20 | 3.25 | 3.25 | 5.86% | 1,375 |
| May 22, 2026 | 3.04 | 3.15 | 3.08 | 3.07 | 3.07 | -0.26% | 503 |
| May 21, 2026 | 3.21 | 3.23 | 3.08 | 3.08 | 3.08 | -3.27% | 1,789 |
| May 20, 2026 | 3.20 | 3.23 | 3.15 | 3.18 | 3.18 | -2.60% | 3,899 |
| May 19, 2026 | 3.38 | 3.35 | 3.27 | 3.27 | 3.27 | -3.86% | 380 |
| May 18, 2026 | 3.52 | 3.59 | 3.38 | 3.40 | 3.40 | -7.06% | 2,801 |
| May 15, 2026 | 3.57 | 3.70 | 3.54 | 3.66 | 3.66 | 2.70% | 5,978 |
| May 14, 2026 | 3.54 | 3.72 | 3.56 | 3.56 | 3.56 | 3.91% | 10,303 |
| May 13, 2026 | 3.41 | 3.43 | 3.36 | 3.43 | 3.43 | 1.36% | 619 |
| May 12, 2026 | 3.17 | 3.38 | 3.21 | 3.38 | 3.38 | -0.88% | 367 |
| May 11, 2026 | 3.16 | 3.43 | 3.30 | 3.41 | 3.41 | 6.50% | 15,758 |
| May 8, 2026 | 3.31 | 3.23 | 3.20 | 3.20 | 3.20 | -2.08% | 443 |
| May 7, 2026 | 3.40 | 3.43 | 3.27 | 3.27 | 3.27 | -2.68% | 5,578 |
| May 6, 2026 | 3.13 | 3.36 | 3.17 | 3.36 | 3.36 | 5.99% | 11,819 |
| May 5, 2026 | 3.16 | 3.22 | 3.13 | 3.17 | 3.17 | -1.86% | 321 |
| May 4, 2026 | 3.33 | 3.39 | 3.22 | 3.23 | 3.23 | -1.94% | 1,083 |
| Apr 30, 2026 | 3.16 | 3.30 | 3.24 | 3.29 | 3.29 | 1.60% | 11,654 |
| Apr 29, 2026 | 3.39 | 3.45 | 3.24 | 3.24 | 3.24 | -5.81% | 546 |
| Apr 28, 2026 | 3.60 | 3.58 | 3.41 | 3.44 | 3.44 | -1.66% | 627 |
| Apr 27, 2026 | 3.35 | 3.50 | 3.31 | 3.50 | 3.50 | 6.06% | 414 |
| Apr 24, 2026 | 3.33 | 3.30 | 3.25 | 3.30 | 3.30 | -2.37% | 342 |
| Apr 23, 2026 | 3.36 | 3.42 | 3.34 | 3.38 | 3.38 | 0.45% | 429 |
| Apr 22, 2026 | 3.40 | 3.38 | 3.29 | 3.37 | 3.37 | -3.25% | 5,453 |
| Apr 21, 2026 | 3.55 | 3.55 | 3.42 | 3.48 | 3.48 | -0.32% | 2,089 |
| Apr 20, 2026 | 3.71 | 3.59 | 3.49 | 3.49 | 3.49 | -9.38% | 2,275 |
| Apr 17, 2026 | 3.78 | 3.94 | 3.70 | 3.85 | 3.85 | 3.47% | 5,898 |
| Apr 16, 2026 | 3.54 | 3.75 | 3.55 | 3.72 | 3.72 | 3.82% | 19,114 |
| Apr 15, 2026 | 3.62 | 3.77 | 3.54 | 3.58 | 3.58 | -1.27% | 3,695 |
| Apr 14, 2026 | 3.82 | 3.82 | 3.47 | 3.63 | 3.63 | -5.96% | 34,752 |
| Apr 13, 2026 | 3.22 | 4.14 | 3.19 | 3.86 | 3.86 | 19.50% | 67,742 |
| Apr 10, 2026 | 3.05 | 3.26 | 3.08 | 3.23 | 3.23 | 5.62% | 10,618 |
| Apr 9, 2026 | 3.09 | 3.09 | 3.06 | 3.06 | 3.06 | -1.04% | 5 |
| Apr 8, 2026 | 3.02 | 3.21 | 3.01 | 3.09 | 3.09 | 3.76% | 2,292 |
| Apr 7, 2026 | 3.10 | 3.06 | 2.98 | 2.98 | 2.98 | -4.09% | 210 |
| Apr 2, 2026 | 2.95 | 3.12 | 2.94 | 3.11 | 3.11 | 2.48% | 9,150 |
| Apr 1, 2026 | 2.90 | 3.05 | 2.91 | 3.03 | 3.03 | 8.31% | 5,391 |
| Mar 31, 2026 | 2.75 | 2.81 | 2.73 | 2.80 | 2.80 | -0.09% | 432 |
| Mar 30, 2026 | 2.81 | 2.81 | 2.75 | 2.80 | 2.80 | -2.95% | 3,244 |
| 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 | -2.01% | 1,958 |