CellaVision AB (publ) (FRA:C26)
Germany
· Delayed Price · Currency is EUR 14.04
-0.38 (-2.64%)
Last updated: Dec 4, 2025, 8:02 AM CET
CellaVision AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -2.64% | - |
| Dec 3, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.41% | - |
| Dec 2, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -2.03% | - |
| Dec 1, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.34% | - |
| Nov 28, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 3.60% | - |
| Nov 27, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -2.17% | - |
| Nov 26, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 3.65% | - |
| Nov 25, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 1.57% | - |
| Nov 24, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.28% | - |
| Nov 21, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.00% | - |
| Nov 20, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.31% | - |
| Nov 19, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -2.69% | - |
| Nov 18, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.26% | - |
| Nov 17, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.83% | - |
| Nov 14, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.98% | - |
| Nov 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.97% | - |
| Nov 12, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.84% | - |
| Nov 11, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -3.11% | - |
| Nov 10, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 3.65% | - |
| Nov 7, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -9.52% | - |
| Nov 6, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.76% | - |
| Nov 5, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -3.05% | 1,169 |
| Nov 4, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.99% | - |
| Nov 3, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.86% | - |
| Oct 31, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.24% | - |
| Oct 30, 2025 | 16.58 | 16.62 | 16.40 | 16.40 | 16.40 | -2.38% | 30 |
| Oct 29, 2025 | 16.58 | 16.80 | 16.58 | 16.80 | 16.80 | -1.29% | 300 |
| Oct 28, 2025 | 16.70 | 17.02 | 16.70 | 17.02 | 17.02 | 1.92% | 50 |
| Oct 27, 2025 | 17.06 | 17.06 | 16.70 | 16.70 | 16.70 | -1.53% | - |
| Oct 24, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.47% | - |
| Oct 23, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.24% | - |
| Oct 22, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 3.30% | - |
| Oct 21, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.85% | - |
| Oct 20, 2025 | 16.12 | 16.52 | 16.12 | 16.52 | 16.52 | 0.98% | 125 |
| Oct 17, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 1.74% | - |
| Oct 16, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -1.23% | - |
| Oct 15, 2025 | 16.16 | 16.28 | 16.16 | 16.28 | 16.28 | 1.12% | 875 |
| Oct 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.64% | - |
| Oct 13, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -2.70% | - |
| Oct 10, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.85% | - |
| Oct 9, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.37% | - |
| Oct 8, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.49% | - |
| Oct 7, 2025 | 16.54 | 16.54 | 16.44 | 16.44 | 16.44 | 1.23% | 100 |
| Oct 6, 2025 | 15.98 | 16.54 | 15.98 | 16.24 | 16.24 | 4.77% | 300 |
| Oct 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 2, 2025 | 15.98 | 16.02 | 15.50 | 15.50 | 15.50 | -1.40% | 600 |
| Oct 1, 2025 | 15.38 | 15.96 | 15.38 | 15.72 | 15.72 | 0.51% | 500 |
| Sep 30, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.13% | - |
| Sep 29, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.38% | - |
| Sep 26, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.16% | - |
| Sep 25, 2025 | 15.68 | 15.68 | 15.50 | 15.50 | 15.50 | -3.00% | 293 |
| Sep 24, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 2.04% | - |
| Sep 23, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.39% | - |
| Sep 22, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -2.10% | - |
| Sep 19, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -3.57% | - |
| Sep 18, 2025 | 15.78 | 16.82 | 15.78 | 16.82 | 16.82 | 1.45% | 500 |
| Sep 17, 2025 | 16.12 | 16.58 | 16.12 | 16.58 | 16.58 | 4.41% | 4 |
| Sep 16, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.13% | - |
| Sep 15, 2025 | 15.76 | 15.90 | 15.76 | 15.90 | 15.90 | -3.05% | - |
| Sep 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.30% | - |
| Sep 11, 2025 | 16.42 | 16.96 | 16.42 | 16.96 | 16.96 | 3.54% | 20 |
| Sep 10, 2025 | 16.16 | 16.38 | 16.16 | 16.38 | 16.38 | -1.21% | - |
| Sep 9, 2025 | 15.64 | 16.58 | 15.64 | 16.58 | 16.58 | 10.83% | 3 |
| Sep 8, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.93% | - |
| Sep 5, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.26% | - |
| Sep 4, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.34% | - |
| Sep 3, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -5.32% | - |
| Sep 2, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.81% | - |
| Sep 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.65% | - |
| Aug 29, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.13% | - |
| Aug 28, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.13% | - |
| Aug 27, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.13% | - |
| Aug 26, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -2.11% | - |
| Aug 25, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 4.96% | - |
| Aug 22, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 2.27% | - |
| Aug 21, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.27% | - |
| Aug 20, 2025 | 14.40 | 15.02 | 14.40 | 15.02 | 15.02 | 7.29% | 323 |
| Aug 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.86% | - |
| Aug 18, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.14% | - |
| Aug 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.53% | - |
| Aug 14, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.82% | - |
| Aug 13, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.96% | - |
| Aug 12, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.55% | - |
| Aug 11, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.54% | - |
| Aug 8, 2025 | 14.74 | 14.74 | 14.70 | 14.70 | 14.70 | 1.38% | 1,209 |
| Aug 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.35% | - |
| Aug 6, 2025 | 15.22 | 15.22 | 15.16 | 15.16 | 15.16 | 1.07% | - |
| Aug 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.27% | - |
| Aug 4, 2025 | 15.02 | 15.04 | 15.02 | 15.04 | 15.04 | -2.21% | - |
| Aug 1, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.79% | - |
| Jul 31, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.38% | - |
| Jul 30, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.63% | - |
| Jul 29, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -3.15% | - |
| Jul 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4.96% | - |
| Jul 25, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.88% | - |
| Jul 24, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -1.73% | - |
| Jul 23, 2025 | 15.22 | 16.14 | 15.22 | 16.14 | 16.14 | 6.04% | 150 |
| Jul 22, 2025 | 15.32 | 15.32 | 15.22 | 15.22 | 15.22 | -5.23% | 120 |
| Jul 21, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.90% | - |
| Jul 18, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -2.72% | - |