Celon Pharma S.A. (WSE:CLN)
Poland · Delayed Price · Currency is PLN 22.80
+0.60 (2.70%)
Oct 3, 2025, 5:00 PM CET
Celon Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 22.80 | 22.90 | 22.20 | 22.20 | 22.20 | -0.89% | 8,521 |
| Sep 3, 2025 | 22.75 | 22.95 | 22.40 | 22.40 | 22.40 | -0.67% | 10,495 |
| Sep 2, 2025 | 22.85 | 22.95 | 22.50 | 22.55 | 22.55 | -0.88% | 10,378 |
| Sep 1, 2025 | 23.00 | 23.05 | 22.20 | 22.75 | 22.75 | -0.66% | 13,529 |
| Aug 29, 2025 | 22.90 | 22.90 | 22.60 | 22.90 | 22.90 | - | 12,703 |
| Aug 28, 2025 | 23.00 | 23.00 | 22.65 | 22.90 | 22.90 | - | 6,757 |
| Aug 27, 2025 | 23.10 | 23.10 | 22.60 | 22.90 | 22.90 | -0.43% | 7,944 |
| Aug 26, 2025 | 23.00 | 23.10 | 22.65 | 23.00 | 23.00 | 1.10% | 11,509 |
| Aug 25, 2025 | 22.85 | 23.00 | 22.60 | 22.75 | 22.75 | 0.22% | 4,401 |
| Aug 22, 2025 | 23.10 | 23.10 | 22.70 | 22.70 | 22.70 | -1.52% | 3,357 |
| Aug 21, 2025 | 23.05 | 23.20 | 22.75 | 23.05 | 23.05 | - | 3,956 |
| Aug 20, 2025 | 22.85 | 23.05 | 22.65 | 23.05 | 23.05 | 1.32% | 16,820 |
| Aug 19, 2025 | 22.85 | 22.95 | 22.55 | 22.75 | 22.75 | 0.44% | 19,178 |
| Aug 18, 2025 | 22.90 | 23.05 | 22.60 | 22.65 | 22.65 | -0.22% | 13,391 |
| Aug 14, 2025 | 22.85 | 23.20 | 22.65 | 22.70 | 22.70 | -1.73% | 7,224 |
| Aug 13, 2025 | 23.20 | 23.25 | 22.85 | 23.10 | 23.10 | - | 34,035 |
| 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 |