Cellectis S.A. (LON:0WA2)
London · Delayed Price · Currency is GBP · Price in EUR 2.434
+0.038 (1.61%)
At close: Jun 26, 2026
LON:0WA2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.40 | 2.43 | 2.43 | 2.43 | 2.43 | 1.61% | 2,323 |
| Jun 25, 2026 | 2.53 | 2.40 | 2.40 | 2.40 | 2.40 | -5.97% | 29 |
| Jun 24, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 5.73% | 20 |
| Jun 23, 2026 | 2.41 | 2.47 | 2.41 | 2.41 | 2.41 | -3.29% | 835 |
| Jun 22, 2026 | 2.69 | 2.67 | 2.47 | 2.49 | 2.49 | -5.32% | 796 |
| Jun 19, 2026 | 2.69 | 2.70 | 2.63 | 2.63 | 2.63 | -2.30% | 173 |
| Jun 18, 2026 | 2.75 | 2.75 | 2.69 | 2.69 | 2.69 | -0.22% | 638 |
| Jun 17, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.37% | 4 |
| Jun 16, 2026 | 2.72 | 2.77 | 2.69 | 2.69 | 2.69 | -2.11% | 3,003 |
| Jun 15, 2026 | 2.81 | 2.79 | 2.75 | 2.75 | 2.75 | 0.22% | 11 |
| Jun 12, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.30% | - |
| Jun 11, 2026 | 2.73 | 2.99 | 2.78 | 2.78 | 2.78 | -0.71% | 392 |
| Jun 10, 2026 | 2.98 | 3.03 | 2.68 | 2.80 | 2.80 | 7.70% | 9,214 |
| Jun 9, 2026 | 2.66 | 2.63 | 2.58 | 2.60 | 2.60 | -0.08% | 372 |
| Jun 8, 2026 | 2.64 | 2.64 | 2.57 | 2.60 | 2.60 | -1.96% | 294 |
| Jun 5, 2026 | 2.71 | 2.75 | 2.65 | 2.65 | 2.65 | -0.15% | 1,016 |
| Jun 4, 2026 | 2.71 | 2.69 | 2.60 | 2.66 | 2.66 | -1.26% | 1,307 |
| Jun 3, 2026 | 2.97 | 2.91 | 2.69 | 2.69 | 2.69 | -9.06% | 3,925 |
| 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 |