Celon Pharma S.A. (WSE:CLN)
Poland · Delayed Price · Currency is PLN 22.90
-0.20 (-0.87%)
Aug 13, 2025, 2:28 PM CET
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.20 | 23.25 | 22.85 | 23.25 | 23.25 | 0.65% | 1,518 |
| Aug 12, 2025 | 22.90 | 23.10 | 22.65 | 23.10 | 23.10 | 1.99% | 3,907 |
| Aug 11, 2025 | 23.05 | 23.20 | 22.60 | 22.65 | 22.65 | 0.22% | 7,507 |
| Aug 8, 2025 | 22.80 | 22.80 | 22.50 | 22.60 | 22.60 | - | 13,441 |
| Aug 7, 2025 | 23.10 | 23.40 | 22.50 | 22.60 | 22.60 | -1.31% | 21,721 |
| Aug 6, 2025 | 23.70 | 23.80 | 22.90 | 22.90 | 22.90 | -2.14% | 9,816 |
| Aug 5, 2025 | 23.70 | 23.90 | 23.10 | 23.40 | 23.40 | 0.65% | 15,413 |
| Aug 4, 2025 | 22.80 | 23.70 | 22.55 | 23.25 | 23.25 | 0.65% | 20,748 |
| Aug 1, 2025 | 23.40 | 23.95 | 22.50 | 23.10 | 23.10 | -1.28% | 19,407 |
| Jul 31, 2025 | 23.80 | 23.80 | 23.25 | 23.40 | 23.40 | -0.64% | 8,088 |
| Jul 30, 2025 | 24.10 | 24.10 | 23.40 | 23.55 | 23.55 | -1.05% | 8,753 |
| Jul 29, 2025 | 23.65 | 24.00 | 23.45 | 23.80 | 23.80 | 0.63% | 13,024 |
| Jul 28, 2025 | 24.20 | 24.20 | 23.65 | 23.65 | 23.65 | -1.66% | 7,490 |
| Jul 25, 2025 | 24.15 | 24.20 | 23.85 | 24.05 | 24.05 | -0.21% | 7,645 |
| Jul 24, 2025 | 24.10 | 24.15 | 23.70 | 24.10 | 24.10 | - | 12,724 |
| Jul 23, 2025 | 23.90 | 24.15 | 23.70 | 24.10 | 24.10 | 0.84% | 8,375 |
| Jul 22, 2025 | 24.00 | 24.20 | 23.40 | 23.90 | 23.90 | -0.42% | 24,958 |
| Jul 21, 2025 | 24.10 | 24.15 | 23.80 | 24.00 | 24.00 | - | 6,463 |
| Jul 18, 2025 | 24.15 | 24.15 | 23.60 | 24.00 | 24.00 | 0.42% | 21,048 |
| Jul 17, 2025 | 24.75 | 24.75 | 23.60 | 23.90 | 23.90 | 3.91% | 63,635 |
| Jul 16, 2025 | 23.25 | 23.25 | 22.80 | 23.00 | 23.00 | -1.08% | 7,918 |
| Jul 15, 2025 | 23.10 | 23.40 | 23.00 | 23.25 | 23.25 | 0.65% | 7,133 |
| Jul 14, 2025 | 23.25 | 23.70 | 22.55 | 23.10 | 23.10 | 0.22% | 18,173 |
| Jul 11, 2025 | 23.60 | 23.65 | 22.70 | 23.05 | 23.05 | -1.28% | 8,093 |
| Jul 10, 2025 | 22.85 | 23.65 | 22.50 | 23.35 | 23.35 | 3.32% | 16,895 |
| Jul 9, 2025 | 22.95 | 23.00 | 22.15 | 22.60 | 22.60 | 0.44% | 10,662 |
| Jul 8, 2025 | 23.50 | 23.80 | 22.50 | 22.50 | 22.50 | -4.26% | 25,895 |
| Jul 7, 2025 | 24.00 | 24.30 | 23.15 | 23.50 | 23.50 | -2.29% | 20,321 |
| Jul 4, 2025 | 23.95 | 24.35 | 23.60 | 24.05 | 24.05 | 0.21% | 16,726 |
| Jul 3, 2025 | 22.50 | 25.30 | 22.40 | 24.00 | 24.00 | 6.67% | 1,562,866 |
| Jul 2, 2025 | 22.60 | 23.00 | 22.10 | 22.50 | 22.50 | -1.75% | 11,926 |
| Jul 1, 2025 | 23.30 | 23.30 | 22.50 | 22.90 | 22.90 | -0.43% | 13,669 |
| Jun 30, 2025 | 22.40 | 23.20 | 22.40 | 23.00 | 23.00 | 2.68% | 21,881 |
| Jun 27, 2025 | 22.00 | 22.55 | 21.60 | 22.40 | 22.40 | 1.82% | 19,285 |
| Jun 26, 2025 | 22.00 | 22.20 | 21.60 | 22.00 | 22.00 | 0.92% | 8,384 |
| Jun 25, 2025 | 21.55 | 21.95 | 21.50 | 21.80 | 21.80 | 1.16% | 8,774 |
| Jun 24, 2025 | 21.70 | 22.05 | 21.55 | 21.55 | 21.55 | -1.15% | 12,287 |
| Jun 23, 2025 | 21.60 | 22.05 | 21.50 | 21.80 | 21.80 | 0.93% | 15,848 |
| Jun 20, 2025 | 21.90 | 22.35 | 21.60 | 21.60 | 21.60 | -0.46% | 23,503 |
| Jun 18, 2025 | 22.40 | 22.65 | 21.60 | 21.70 | 21.70 | -3.12% | 24,563 |
| Jun 17, 2025 | 22.50 | 22.80 | 22.10 | 22.40 | 22.40 | - | 11,975 |
| Jun 16, 2025 | 21.90 | 22.45 | 21.90 | 22.40 | 22.40 | 1.36% | 10,079 |
| Jun 13, 2025 | 22.90 | 22.90 | 21.95 | 22.10 | 22.10 | -4.33% | 19,327 |
| Jun 12, 2025 | 23.40 | 23.40 | 22.85 | 23.10 | 23.10 | 0.22% | 7,689 |
| Jun 11, 2025 | 22.20 | 23.10 | 22.20 | 23.05 | 23.05 | 4.06% | 25,325 |
| Jun 10, 2025 | 22.00 | 22.40 | 21.75 | 22.15 | 22.15 | 0.68% | 12,077 |
| Jun 9, 2025 | 22.10 | 22.25 | 21.70 | 22.00 | 22.00 | 0.92% | 12,496 |
| Jun 6, 2025 | 22.05 | 22.25 | 21.80 | 21.80 | 21.80 | -2.24% | 5,628 |
| Jun 5, 2025 | 21.70 | 22.50 | 21.65 | 22.30 | 22.30 | 2.29% | 20,538 |
| Jun 4, 2025 | 21.65 | 22.20 | 21.45 | 21.80 | 21.80 | -0.46% | 14,281 |