Celon Pharma S.A. (WSE:CLN)
Poland · Delayed Price · Currency is PLN 22.35
+0.15 (0.68%)
Sep 5, 2025, 5:00 PM CET
Celon Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |