Celon Pharma S.A. (WSE:CLN)
Poland · Delayed Price · Currency is PLN 18.82
0.00 (0.00%)
At close: Dec 23, 2025
Celon Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 18.62 | 19.18 | 18.50 | 18.82 | 18.82 | -0.63% | 83,171 |
| Dec 22, 2025 | 19.00 | 19.24 | 18.62 | 18.94 | 18.94 | -0.32% | 36,987 |
| Dec 19, 2025 | 19.64 | 19.82 | 18.90 | 19.00 | 19.00 | -3.55% | 70,945 |
| Dec 18, 2025 | 19.70 | 19.86 | 19.64 | 19.70 | 19.70 | -0.51% | 13,086 |
| Dec 17, 2025 | 19.90 | 19.90 | 19.52 | 19.80 | 19.80 | -0.30% | 39,106 |
| Dec 16, 2025 | 19.66 | 20.10 | 19.60 | 19.86 | 19.86 | 0.30% | 15,142 |
| Dec 15, 2025 | 19.96 | 20.10 | 19.54 | 19.80 | 19.80 | -0.90% | 30,497 |
| Dec 12, 2025 | 20.00 | 20.15 | 19.90 | 19.98 | 19.98 | -0.10% | 13,999 |
| Dec 11, 2025 | 20.40 | 20.45 | 19.96 | 20.00 | 20.00 | -0.99% | 15,420 |
| Dec 10, 2025 | 20.55 | 20.75 | 20.00 | 20.20 | 20.20 | -1.94% | 30,720 |
| Dec 9, 2025 | 20.90 | 20.95 | 20.20 | 20.60 | 20.60 | -1.67% | 24,278 |
| Dec 8, 2025 | 21.30 | 21.30 | 20.70 | 20.95 | 20.95 | -1.87% | 11,255 |
| Dec 5, 2025 | 21.45 | 21.75 | 21.15 | 21.35 | 21.35 | -0.47% | 10,145 |
| Dec 4, 2025 | 21.15 | 21.55 | 21.15 | 21.45 | 21.45 | 0.94% | 10,381 |
| Dec 3, 2025 | 21.05 | 21.45 | 21.00 | 21.25 | 21.25 | 0.95% | 11,341 |
| Dec 2, 2025 | 21.25 | 21.60 | 21.05 | 21.05 | 21.05 | -2.55% | 9,015 |
| Dec 1, 2025 | 21.35 | 21.75 | 21.30 | 21.60 | 21.60 | -0.46% | 4,600 |
| Nov 28, 2025 | 21.10 | 21.75 | 21.00 | 21.70 | 21.70 | 1.88% | 17,533 |
| Nov 27, 2025 | 21.30 | 21.70 | 21.00 | 21.30 | 21.30 | -1.16% | 6,386 |
| Nov 26, 2025 | 20.80 | 21.70 | 20.40 | 21.55 | 21.55 | 4.11% | 24,359 |
| Nov 25, 2025 | 19.66 | 20.90 | 19.62 | 20.70 | 20.70 | 5.18% | 30,995 |
| Nov 24, 2025 | 20.00 | 20.30 | 19.60 | 19.68 | 19.68 | -2.09% | 26,274 |
| Nov 21, 2025 | 20.85 | 20.95 | 19.62 | 20.10 | 20.10 | -3.60% | 40,097 |
| Nov 20, 2025 | 21.60 | 21.75 | 20.80 | 20.85 | 20.85 | -3.02% | 18,692 |
| Nov 19, 2025 | 21.50 | 21.60 | 21.35 | 21.50 | 21.50 | 0.23% | 2,779 |
| Nov 18, 2025 | 21.65 | 21.70 | 21.15 | 21.45 | 21.45 | -1.15% | 5,203 |
| Nov 17, 2025 | 21.45 | 21.70 | 21.35 | 21.70 | 21.70 | 1.40% | 13,555 |
| Nov 14, 2025 | 21.50 | 21.60 | 21.15 | 21.40 | 21.40 | -0.47% | 11,179 |
| Nov 13, 2025 | 21.60 | 21.65 | 21.30 | 21.50 | 21.50 | -0.46% | 5,698 |
| Nov 12, 2025 | 21.25 | 21.70 | 21.25 | 21.60 | 21.60 | 0.47% | 4,293 |
| Nov 10, 2025 | 21.75 | 21.75 | 21.20 | 21.50 | 21.50 | -0.92% | 5,665 |
| Nov 7, 2025 | 21.35 | 21.70 | 21.35 | 21.70 | 21.70 | - | 2,411 |
| Nov 6, 2025 | 21.40 | 21.70 | 21.40 | 21.70 | 21.70 | 1.64% | 2,795 |
| Nov 5, 2025 | 21.70 | 21.75 | 21.35 | 21.35 | 21.35 | -1.61% | 1,569 |
| Nov 4, 2025 | 21.65 | 21.70 | 21.10 | 21.70 | 21.70 | 0.23% | 12,901 |
| Nov 3, 2025 | 21.65 | 21.65 | 21.55 | 21.65 | 21.65 | 0.46% | 5,463 |
| Oct 31, 2025 | 21.60 | 21.60 | 21.40 | 21.55 | 21.55 | -0.23% | 5,737 |
| Oct 30, 2025 | 21.70 | 21.75 | 21.45 | 21.60 | 21.60 | -0.46% | 1,238 |
| Oct 29, 2025 | 21.55 | 21.70 | 21.35 | 21.70 | 21.70 | 0.93% | 3,976 |
| Oct 28, 2025 | 21.80 | 21.85 | 20.60 | 21.50 | 21.50 | -1.83% | 27,554 |
| Oct 27, 2025 | 22.00 | 22.00 | 21.60 | 21.90 | 21.90 | 0.46% | 15,793 |
| Oct 24, 2025 | 21.75 | 22.30 | 21.60 | 21.80 | 21.80 | -0.91% | 21,328 |
| Oct 23, 2025 | 22.35 | 22.35 | 21.70 | 22.00 | 22.00 | -1.57% | 19,475 |
| Oct 22, 2025 | 22.45 | 22.45 | 22.00 | 22.35 | 22.35 | -0.22% | 7,886 |
| Oct 21, 2025 | 22.15 | 22.45 | 21.85 | 22.40 | 22.40 | 0.90% | 10,638 |
| Oct 20, 2025 | 22.00 | 22.35 | 22.00 | 22.20 | 22.20 | 0.91% | 5,582 |
| Oct 17, 2025 | 22.30 | 22.30 | 21.85 | 22.00 | 22.00 | -1.57% | 7,827 |
| Oct 16, 2025 | 22.20 | 22.50 | 22.00 | 22.35 | 22.35 | 0.68% | 7,531 |
| Oct 15, 2025 | 22.00 | 22.65 | 22.00 | 22.20 | 22.20 | -0.67% | 4,041 |
| Oct 14, 2025 | 22.30 | 22.45 | 22.00 | 22.35 | 22.35 | -0.22% | 4,702 |