Celon Pharma S.A. (WSE:CLN)
Poland · Delayed Price · Currency is PLN 19.90
+0.10 (0.51%)
Sep 25, 2026, 12:02 PM CET
Celon Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 19.38 | 19.80 | 19.38 | 19.80 | 19.80 | 2.06% | 14,116 |
| Sep 23, 2026 | 19.48 | 19.60 | 19.30 | 19.40 | 19.40 | -0.51% | 8,327 |
| Sep 22, 2026 | 19.46 | 19.76 | 19.28 | 19.50 | 19.50 | 0.52% | 18,664 |
| Sep 21, 2026 | 19.80 | 19.94 | 19.28 | 19.40 | 19.40 | -2.02% | 44,703 |
| Sep 18, 2026 | 20.40 | 20.95 | 19.76 | 19.80 | 19.80 | -4.81% | 45,059 |
| Sep 17, 2026 | 21.45 | 21.45 | 20.50 | 20.80 | 20.80 | -5.02% | 33,289 |
| Sep 16, 2026 | 21.75 | 21.95 | 21.50 | 21.90 | 21.90 | 0.46% | 4,834 |
| Sep 15, 2026 | 21.80 | 22.05 | 21.20 | 21.80 | 21.80 | - | 15,678 |
| Sep 14, 2026 | 21.85 | 22.05 | 21.60 | 21.80 | 21.80 | -0.91% | 12,219 |
| Sep 11, 2026 | 21.55 | 22.05 | 21.55 | 22.00 | 22.00 | 2.33% | 19,952 |
| Sep 10, 2026 | 21.80 | 22.90 | 21.50 | 21.50 | 21.50 | -1.38% | 29,414 |
| Sep 9, 2026 | 21.60 | 22.25 | 21.45 | 21.80 | 21.80 | 0.46% | 9,672 |
| Sep 8, 2026 | 21.90 | 21.90 | 21.05 | 21.70 | 21.70 | 0.46% | 11,096 |
| Sep 7, 2026 | 22.00 | 22.10 | 21.30 | 21.60 | 21.60 | -2.48% | 14,023 |
| Sep 4, 2026 | 22.25 | 22.30 | 21.60 | 22.15 | 22.15 | -0.23% | 8,028 |
| Sep 3, 2026 | 22.25 | 22.30 | 21.95 | 22.20 | 22.20 | -0.22% | 9,750 |
| Sep 2, 2026 | 22.30 | 22.30 | 21.90 | 22.25 | 22.25 | -0.22% | 6,432 |
| Sep 1, 2026 | 21.80 | 22.30 | 21.45 | 22.30 | 22.30 | 1.83% | 13,300 |
| Aug 31, 2026 | 21.90 | 22.20 | 21.65 | 21.90 | 21.90 | -1.35% | 7,742 |
| Aug 28, 2026 | 22.20 | 22.40 | 21.90 | 22.20 | 22.20 | - | 16,308 |
| Aug 27, 2026 | 22.35 | 22.40 | 22.00 | 22.20 | 22.20 | -0.89% | 14,045 |
| Aug 26, 2026 | 22.20 | 22.55 | 22.00 | 22.40 | 22.40 | 0.90% | 13,530 |
| Aug 25, 2026 | 22.55 | 22.60 | 21.80 | 22.20 | 22.20 | -1.99% | 35,419 |
| Aug 24, 2026 | 22.60 | 23.25 | 22.20 | 22.65 | 22.65 | 0.22% | 33,656 |
| Aug 21, 2026 | 22.55 | 22.85 | 21.95 | 22.60 | 22.60 | 0.44% | 42,374 |
| Aug 20, 2026 | 20.45 | 23.45 | 20.45 | 22.50 | 22.50 | 10.02% | 141,197 |
| Aug 19, 2026 | 20.40 | 20.55 | 20.35 | 20.45 | 20.45 | 0.25% | 3,162 |
| Aug 18, 2026 | 20.40 | 20.70 | 20.20 | 20.40 | 20.40 | - | 8,886 |
| Aug 17, 2026 | 20.75 | 20.85 | 20.25 | 20.40 | 20.40 | -1.69% | 4,996 |
| Aug 14, 2026 | 20.90 | 21.00 | 20.60 | 20.75 | 20.75 | -0.72% | 4,564 |
| Aug 13, 2026 | 20.80 | 20.90 | 20.75 | 20.90 | 20.90 | 0.72% | 4,431 |
| Aug 12, 2026 | 20.80 | 20.90 | 20.70 | 20.75 | 20.75 | - | 10,699 |
| Aug 11, 2026 | 20.60 | 20.80 | 20.60 | 20.75 | 20.75 | 0.24% | 7,610 |
| Aug 10, 2026 | 20.55 | 20.75 | 20.35 | 20.70 | 20.70 | 1.22% | 6,778 |
| Aug 7, 2026 | 20.75 | 20.80 | 20.20 | 20.45 | 20.45 | -0.73% | 7,372 |
| Aug 6, 2026 | 20.70 | 20.85 | 20.35 | 20.60 | 20.60 | -0.48% | 7,029 |
| Aug 5, 2026 | 20.70 | 20.95 | 20.50 | 20.70 | 20.70 | 0.73% | 4,665 |
| Aug 4, 2026 | 20.50 | 20.95 | 20.35 | 20.55 | 20.55 | -0.48% | 15,128 |
| Aug 3, 2026 | 20.60 | 21.15 | 20.20 | 20.65 | 20.65 | 0.49% | 13,854 |
| Jul 31, 2026 | 20.90 | 21.00 | 20.55 | 20.55 | 20.55 | -1.67% | 7,944 |
| Jul 30, 2026 | 21.10 | 21.15 | 20.65 | 20.90 | 20.90 | -0.95% | 8,763 |
| Jul 29, 2026 | 20.75 | 21.10 | 20.65 | 21.10 | 21.10 | 1.20% | 13,271 |
| Jul 28, 2026 | 20.85 | 20.95 | 20.55 | 20.85 | 20.85 | - | 4,243 |
| Jul 27, 2026 | 20.95 | 20.95 | 20.65 | 20.85 | 20.85 | 0.97% | 2,755 |
| Jul 24, 2026 | 20.80 | 20.95 | 20.50 | 20.65 | 20.65 | -1.20% | 7,515 |
| Jul 23, 2026 | 20.60 | 20.95 | 20.35 | 20.90 | 20.90 | 1.46% | 7,620 |
| Jul 22, 2026 | 20.80 | 21.20 | 20.25 | 20.60 | 20.60 | -1.20% | 10,437 |
| Jul 21, 2026 | 20.95 | 21.00 | 20.60 | 20.85 | 20.85 | -0.71% | 6,774 |
| Jul 20, 2026 | 21.30 | 21.40 | 20.80 | 21.00 | 21.00 | -0.47% | 8,084 |
| Jul 17, 2026 | 21.00 | 21.40 | 20.50 | 21.10 | 21.10 | 0.48% | 11,354 |