Celon Pharma S.A. (WSE:CLN)
Poland · Delayed Price · Currency is PLN 20.90
-0.25 (-1.18%)
Apr 16, 2026, 5:03 PM CET
Celon Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 21.20 | 21.20 | 21.00 | 21.20 | - | 0.24% | 998 |
| Apr 15, 2026 | 21.10 | 21.30 | 20.85 | 21.15 | 21.15 | 0.24% | 7,650 |
| Apr 14, 2026 | 21.30 | 21.30 | 20.95 | 21.10 | 21.10 | -0.47% | 6,612 |
| Apr 13, 2026 | 21.15 | 21.30 | 20.55 | 21.20 | 21.20 | 0.24% | 3,974 |
| Apr 10, 2026 | 21.25 | 21.30 | 20.80 | 21.15 | 21.15 | -0.70% | 6,035 |
| Apr 9, 2026 | 21.30 | 21.30 | 20.70 | 21.30 | 21.30 | 0.95% | 4,106 |
| Apr 8, 2026 | 20.35 | 21.10 | 20.10 | 21.10 | 21.10 | 3.94% | 24,535 |
| Apr 7, 2026 | 20.35 | 20.35 | 19.72 | 20.30 | 20.30 | - | 8,302 |
| Apr 2, 2026 | 20.00 | 20.35 | 19.72 | 20.30 | 20.30 | - | 4,848 |
| Apr 1, 2026 | 19.20 | 20.35 | 19.20 | 20.30 | 20.30 | 2.63% | 11,041 |
| Mar 31, 2026 | 19.48 | 20.00 | 19.26 | 19.78 | 19.78 | 1.54% | 6,091 |
| Mar 30, 2026 | 19.40 | 19.48 | 18.76 | 19.48 | 19.48 | 0.10% | 6,731 |
| Mar 27, 2026 | 19.78 | 19.78 | 19.20 | 19.46 | 19.46 | -1.62% | 7,384 |
| Mar 26, 2026 | 20.15 | 20.15 | 19.58 | 19.78 | 19.78 | -2.08% | 11,290 |
| Mar 25, 2026 | 19.98 | 20.30 | 19.64 | 20.20 | 20.20 | 1.10% | 10,597 |
| Mar 24, 2026 | 19.96 | 20.15 | 19.62 | 19.98 | 19.98 | 0.91% | 2,982 |
| Mar 23, 2026 | 19.98 | 19.98 | 19.16 | 19.80 | 19.80 | -1.00% | 30,218 |
| Mar 20, 2026 | 20.65 | 20.65 | 19.62 | 20.00 | 20.00 | -1.72% | 18,116 |
| Mar 19, 2026 | 20.90 | 20.90 | 19.96 | 20.35 | 20.35 | -2.86% | 18,514 |
| Mar 18, 2026 | 21.15 | 21.20 | 20.75 | 20.95 | 20.95 | -0.24% | 4,583 |
| Mar 17, 2026 | 21.20 | 21.20 | 20.75 | 21.00 | 21.00 | -0.94% | 4,881 |
| Mar 16, 2026 | 21.00 | 21.50 | 20.90 | 21.20 | 21.20 | 0.71% | 9,760 |
| Mar 13, 2026 | 21.10 | 21.20 | 20.80 | 21.05 | 21.05 | -0.94% | 6,671 |
| Mar 12, 2026 | 21.10 | 21.40 | 20.85 | 21.25 | 21.25 | -0.47% | 4,169 |
| Mar 11, 2026 | 21.30 | 21.35 | 20.95 | 21.35 | 21.35 | 0.23% | 5,591 |
| Mar 10, 2026 | 21.35 | 21.70 | 21.00 | 21.30 | 21.30 | -0.23% | 9,630 |
| Mar 9, 2026 | 20.60 | 21.80 | 20.55 | 21.35 | 21.35 | -0.23% | 21,735 |
| Mar 6, 2026 | 21.70 | 21.75 | 21.30 | 21.40 | 21.40 | -0.93% | 10,535 |
| Mar 5, 2026 | 21.65 | 21.70 | 21.30 | 21.60 | 21.60 | -0.23% | 8,196 |
| Mar 4, 2026 | 20.85 | 21.75 | 20.85 | 21.65 | 21.65 | 1.64% | 16,688 |
| Mar 3, 2026 | 21.70 | 21.95 | 20.85 | 21.30 | 21.30 | -3.18% | 22,504 |
| Mar 2, 2026 | 21.80 | 22.20 | 21.50 | 22.00 | 22.00 | -3.08% | 20,322 |
| Feb 27, 2026 | 22.90 | 22.90 | 22.00 | 22.70 | 22.70 | -0.44% | 11,084 |
| Feb 26, 2026 | 22.60 | 22.80 | 22.45 | 22.80 | 22.80 | 0.88% | 4,041 |
| Feb 25, 2026 | 22.75 | 22.90 | 22.15 | 22.60 | 22.60 | 0.22% | 5,278 |
| Feb 24, 2026 | 22.80 | 23.00 | 22.55 | 22.55 | 22.55 | -1.53% | 2,596 |
| Feb 23, 2026 | 22.50 | 22.90 | 21.80 | 22.90 | 22.90 | 1.78% | 12,224 |
| Feb 20, 2026 | 22.80 | 22.85 | 21.60 | 22.50 | 22.50 | -0.66% | 12,665 |
| Feb 19, 2026 | 23.30 | 23.45 | 22.40 | 22.65 | 22.65 | -2.58% | 20,234 |
| Feb 18, 2026 | 23.30 | 23.30 | 22.90 | 23.25 | 23.25 | -0.43% | 7,462 |
| Feb 17, 2026 | 23.45 | 23.50 | 23.20 | 23.35 | 23.35 | -0.21% | 15,912 |
| Feb 16, 2026 | 23.50 | 23.50 | 23.00 | 23.40 | 23.40 | - | 14,726 |
| Feb 13, 2026 | 23.15 | 23.45 | 23.00 | 23.40 | 23.40 | -0.21% | 7,751 |
| Feb 12, 2026 | 23.45 | 23.50 | 23.25 | 23.45 | 23.45 | -0.21% | 12,309 |
| Feb 11, 2026 | 23.45 | 23.50 | 23.15 | 23.50 | 23.50 | 0.21% | 8,185 |
| Feb 10, 2026 | 23.50 | 23.50 | 23.10 | 23.45 | 23.45 | -0.21% | 5,449 |
| Feb 9, 2026 | 23.20 | 23.50 | 22.85 | 23.50 | 23.50 | 1.29% | 14,307 |
| Feb 6, 2026 | 22.50 | 23.20 | 22.15 | 23.20 | 23.20 | 1.53% | 12,298 |
| Feb 5, 2026 | 23.50 | 23.50 | 22.50 | 22.85 | 22.85 | -2.77% | 11,026 |
| Feb 4, 2026 | 23.10 | 23.50 | 23.00 | 23.50 | 23.50 | 2.62% | 28,760 |