Celon Pharma S.A. (FRA:8RP)
Germany
· Delayed Price · Currency is EUR 4.845
+0.040 (0.83%)
Last updated: Dec 5, 2025, 8:18 AM CET
Celon Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | - | 0.83% | - |
| Dec 4, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.05% | - |
| Dec 3, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.56% | - |
| Dec 2, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.31% | - |
| Dec 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.77% | - |
| Nov 28, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.13% | - |
| Nov 27, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 3.84% | - |
| Nov 26, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 5.52% | - |
| Nov 25, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.09% | - |
| Nov 24, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.61% | - |
| Nov 21, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -3.19% | - |
| Nov 20, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.62% | - |
| Nov 19, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.33% | - |
| Nov 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.14% | - |
| Nov 17, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.31% | - |
| Nov 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Nov 13, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | - |
| Nov 12, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | - |
| Nov 11, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -6.43% | - |
| Nov 10, 2025 | 4.91 | 5.21 | 4.91 | 5.21 | 5.21 | 7.20% | 11 |
| Nov 7, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.78% | - |
| Nov 6, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.55% | - |
| Nov 5, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.21% | - |
| Nov 4, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Nov 3, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.43% | - |
| Oct 31, 2025 | 4.85 | 4.94 | 4.85 | 4.94 | 4.94 | -0.30% | - |
| Oct 30, 2025 | 4.87 | 4.96 | 4.87 | 4.96 | 4.96 | 2.48% | - |
| Oct 29, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -7.02% | - |
| Oct 28, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 6.34% | 109 |
| Oct 27, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.21% | - |
| Oct 24, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.59% | - |
| Oct 23, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Oct 22, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.90% | - |
| Oct 21, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.91% | - |
| Oct 20, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Oct 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.70% | - |
| Oct 16, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.60% | - |
| Oct 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.10% | - |
| Oct 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.19% | - |
| Oct 13, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.20% | - |
| Oct 10, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.36% | - |
| Oct 9, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.59% | - |
| Oct 8, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.39% | - |
| Oct 7, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.59% | - |
| Oct 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.82% | - |
| Oct 3, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.51% | - |
| Oct 2, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.44% | - |
| Oct 1, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.52% | - |
| Sep 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Sep 29, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.52% | - |
| Sep 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.44% | - |
| Sep 25, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.61% | - |
| Sep 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.20% | - |
| Sep 23, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.83% | - |
| Sep 22, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -2.42% | - |
| Sep 19, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 2.27% | - |
| Sep 18, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -9.25% | - |
| Sep 17, 2025 | 5.04 | 5.35 | 5.04 | 5.35 | 5.35 | 6.57% | 5 |
| Sep 16, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.60% | - |
| Sep 15, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.32% | - |
| Sep 12, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Sep 11, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.28% | - |
| Sep 10, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| Sep 9, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -6.67% | - |
| Sep 8, 2025 | 5.00 | 5.40 | 5.00 | 5.40 | 5.40 | 8.65% | 14 |
| Sep 5, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.80% | - |
| Sep 4, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.40% | - |
| Sep 3, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.98% | - |
| Sep 2, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -6.96% | 5 |
| Sep 1, 2025 | 5.11 | 5.46 | 5.11 | 5.46 | 5.46 | 6.85% | 5 |
| Aug 29, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Aug 28, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.58% | - |
| Aug 27, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.15% | - |
| Aug 26, 2025 | 5.08 | 5.20 | 5.08 | 5.20 | 5.20 | -5.45% | - |
| Aug 25, 2025 | 5.07 | 5.50 | 5.07 | 5.50 | 5.50 | 6.80% | 1 |
| Aug 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.19% | - |
| Aug 21, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -3.91% | - |
| Aug 20, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 2.68% | - |
| Aug 19, 2025 | 5.07 | 5.23 | 5.07 | 5.23 | 5.23 | 3.16% | - |
| Aug 18, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.74% | - |
| Aug 15, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Aug 14, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.19% | - |
| Aug 13, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 2.17% | - |
| Aug 12, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -7.50% | - |
| Aug 11, 2025 | 5.06 | 5.47 | 5.06 | 5.47 | 5.47 | 8.32% | 8 |
| Aug 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Aug 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Aug 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.58% | - |
| Aug 5, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.39% | - |
| Aug 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.15% | - |
| Aug 1, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.76% | - |
| Jul 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Jul 30, 2025 | 5.29 | 5.40 | 5.29 | 5.40 | 5.40 | 2.27% | - |
| Jul 29, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -4.52% | - |
| Jul 28, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.55% | - |
| Jul 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.04% | - |
| Jul 24, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.74% | - |
| Jul 23, 2025 | 5.36 | 5.43 | 5.36 | 5.43 | 5.43 | 1.12% | - |
| Jul 22, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -2.36% | - |
| Jul 21, 2025 | 5.38 | 5.50 | 5.38 | 5.50 | 5.50 | 0.55% | - |