Celon Pharma S.A. (WSE:CLN)
Poland · Delayed Price · Currency is PLN 21.40
-0.10 (-0.47%)
Nov 14, 2025, 5:00 PM CET
Celon Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 22.35 | 22.75 | 21.85 | 22.40 | 22.40 | -1.10% | 7,759 |
| Oct 10, 2025 | 22.60 | 22.95 | 22.45 | 22.65 | 22.65 | -0.22% | 4,576 |
| Oct 9, 2025 | 23.25 | 23.25 | 22.40 | 22.70 | 22.70 | -1.30% | 14,730 |
| Oct 8, 2025 | 22.95 | 23.20 | 22.70 | 23.00 | 23.00 | 0.66% | 16,257 |
| Oct 7, 2025 | 22.95 | 23.00 | 22.65 | 22.85 | 22.85 | -0.44% | 8,681 |
| Oct 6, 2025 | 22.85 | 23.00 | 22.60 | 22.95 | 22.95 | 0.66% | 12,830 |
| Oct 3, 2025 | 23.00 | 23.50 | 22.55 | 22.80 | 22.80 | 2.70% | 28,437 |
| Oct 2, 2025 | 22.20 | 22.20 | 21.80 | 22.20 | 22.20 | 0.45% | 7,634 |
| Oct 1, 2025 | 22.00 | 22.15 | 21.65 | 22.10 | 22.10 | 1.38% | 8,637 |
| Sep 30, 2025 | 21.90 | 22.15 | 21.40 | 21.80 | 21.80 | 0.46% | 11,213 |
| Sep 29, 2025 | 21.60 | 22.10 | 21.25 | 21.70 | 21.70 | 0.46% | 6,070 |
| Sep 26, 2025 | 21.50 | 21.80 | 21.40 | 21.60 | 21.60 | 0.47% | 8,238 |
| Sep 25, 2025 | 21.80 | 22.20 | 21.50 | 21.50 | 21.50 | -1.38% | 10,297 |
| Sep 24, 2025 | 21.95 | 21.95 | 21.50 | 21.80 | 21.80 | -0.46% | 10,365 |
| Sep 23, 2025 | 22.00 | 22.20 | 21.65 | 21.90 | 21.90 | 0.23% | 5,596 |
| Sep 22, 2025 | 21.70 | 22.30 | 21.65 | 21.85 | 21.85 | 0.69% | 7,866 |
| Sep 19, 2025 | 21.85 | 22.30 | 21.35 | 21.70 | 21.70 | - | 141,879 |
| Sep 18, 2025 | 21.60 | 21.95 | 21.10 | 21.70 | 21.70 | -2.25% | 30,835 |
| Sep 17, 2025 | 22.30 | 22.70 | 22.00 | 22.20 | 22.20 | - | 14,899 |
| Sep 16, 2025 | 21.95 | 22.25 | 21.90 | 22.20 | 22.20 | 1.14% | 7,572 |
| Sep 15, 2025 | 22.30 | 22.35 | 21.85 | 21.95 | 21.95 | -1.57% | 13,864 |
| Sep 12, 2025 | 22.30 | 22.45 | 22.00 | 22.30 | 22.30 | 1.36% | 6,768 |
| Sep 11, 2025 | 22.15 | 22.50 | 21.80 | 22.00 | 22.00 | -0.23% | 13,061 |
| Sep 10, 2025 | 22.75 | 22.75 | 21.90 | 22.05 | 22.05 | -2.22% | 23,713 |
| Sep 9, 2025 | 22.80 | 22.80 | 22.35 | 22.55 | 22.55 | 0.22% | 12,228 |
| Sep 8, 2025 | 22.30 | 22.60 | 22.30 | 22.50 | 22.50 | 0.67% | 8,246 |
| Sep 5, 2025 | 22.20 | 22.75 | 22.20 | 22.35 | 22.35 | 0.68% | 9,030 |