Catalyst Pharmaceuticals, Inc. (FRA:CN2)
Germany
· Delayed Price · Currency is EUR 19.51
-0.04 (-0.18%)
Last updated: Dec 5, 2025, 8:04 AM CET
Catalyst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.36% | - |
| Dec 3, 2025 | 19.20 | 19.82 | 19.20 | 19.82 | 19.82 | 2.69% | 79 |
| Dec 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.20% | - |
| Dec 1, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -2.54% | - |
| Nov 28, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.65% | - |
| Nov 27, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.04% | - |
| Nov 26, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -2.61% | - |
| Nov 25, 2025 | 20.09 | 20.66 | 20.09 | 20.66 | 20.66 | 3.61% | 150 |
| Nov 24, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 2.23% | - |
| Nov 21, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.67% | - |
| Nov 20, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.54% | - |
| Nov 19, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.05% | - |
| Nov 18, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -2.55% | - |
| Nov 17, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.95% | - |
| Nov 14, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.18% | - |
| Nov 13, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.30% | - |
| Nov 12, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 7.48% | - |
| Nov 11, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -1.24% | - |
| Nov 10, 2025 | 18.27 | 18.54 | 18.27 | 18.54 | 18.54 | 3.09% | 685 |
| Nov 7, 2025 | 17.96 | 18.24 | 17.95 | 17.98 | 17.98 | -10.01% | 2,500 |
| Nov 6, 2025 | 18.72 | 19.98 | 18.72 | 19.98 | 19.98 | 9.09% | 2,000 |
| Nov 5, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -1.00% | - |
| Nov 4, 2025 | 18.16 | 18.50 | 18.16 | 18.50 | 18.50 | -1.02% | 120 |
| Nov 3, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 5.41% | 1,086 |
| Oct 31, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.34% | - |
| Oct 30, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -1.97% | - |
| Oct 29, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Oct 28, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Oct 27, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 2.21% | - |
| Oct 24, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -5.52% | - |
| Oct 23, 2025 | 17.81 | 18.67 | 17.81 | 18.67 | 18.67 | 2.58% | 750 |
| Oct 22, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.65% | - |
| Oct 21, 2025 | 17.79 | 18.50 | 17.79 | 18.50 | 18.50 | 2.95% | 1,000 |
| Oct 20, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 4.45% | 450 |
| Oct 17, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -4.34% | - |
| Oct 16, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 4.50% | - |
| Oct 15, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.49% | - |
| Oct 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -4.02% | - |
| Oct 13, 2025 | 17.93 | 18.02 | 17.93 | 18.02 | 18.02 | 1.49% | 504 |
| Oct 10, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 1.95% | - |
| Oct 9, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -4.31% | - |
| Oct 8, 2025 | 17.67 | 18.20 | 17.67 | 18.20 | 18.20 | 1.03% | 10 |
| Oct 7, 2025 | 17.51 | 18.02 | 17.51 | 18.02 | 18.02 | 2.07% | 145 |
| Oct 6, 2025 | 17.79 | 18.14 | 17.65 | 17.65 | 17.65 | -0.68% | 603 |
| Oct 3, 2025 | 18.00 | 18.20 | 17.77 | 17.77 | 17.77 | 0.79% | 620 |
| Oct 2, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -5.29% | - |
| Oct 1, 2025 | 16.43 | 18.62 | 16.43 | 18.62 | 18.62 | 13.51% | 15 |
| Sep 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.24% | - |
| Sep 29, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -1.26% | - |
| Sep 26, 2025 | 16.15 | 16.65 | 16.15 | 16.65 | 16.65 | -0.12% | 600 |
| Sep 25, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.73% | - |
| Sep 24, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.58% | - |
| Sep 23, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.03% | - |
| Sep 22, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -1.52% | - |
| Sep 19, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.89% | - |
| Sep 18, 2025 | 16.86 | 16.92 | 16.86 | 16.92 | 16.92 | -1.14% | 440 |
| Sep 17, 2025 | 16.67 | 17.12 | 16.67 | 17.12 | 17.12 | 2.82% | 10 |
| Sep 16, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.51% | - |
| Sep 15, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.48% | - |
| Sep 12, 2025 | 17.02 | 17.39 | 17.02 | 17.33 | 17.33 | 4.15% | 375 |
| Sep 11, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -2.15% | - |
| Sep 10, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - | - |
| Sep 9, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.32% | - |
| Sep 8, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 2.06% | - |
| Sep 5, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -1.21% | - |
| Sep 4, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -3.34% | - |
| Sep 3, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -1.13% | - |
| Sep 2, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - | - |
| Sep 1, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 1.72% | - |
| Aug 29, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.87% | - |
| Aug 28, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.47% | - |
| Aug 27, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -2.72% | - |
| Aug 26, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -1.44% | - |
| Aug 25, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.43% | - |
| Aug 22, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.19% | - |
| Aug 21, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 1.98% | - |
| Aug 20, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.74% | - |
| Aug 19, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.17% | - |
| Aug 18, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.93% | - |
| Aug 15, 2025 | 17.08 | 17.38 | 17.08 | 17.38 | 17.38 | 3.05% | 10 |
| Aug 14, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -1.63% | - |
| Aug 13, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.38% | - |
| Aug 12, 2025 | 16.64 | 17.21 | 16.64 | 17.21 | 17.21 | 2.26% | 55 |
| Aug 11, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.30% | - |
| Aug 8, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.59% | 233 |
| Aug 7, 2025 | 18.59 | 18.59 | 16.98 | 16.98 | 16.98 | -10.56% | 233 |
| Aug 6, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.16% | - |
| Aug 5, 2025 | 18.60 | 18.96 | 18.60 | 18.96 | 18.96 | 5.60% | 300 |
| Aug 4, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -2.10% | - |
| Aug 1, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.33% | - |
| Jul 31, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.71% | - |
| Jul 30, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.53% | - |
| Jul 29, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.21% | - |
| Jul 28, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.75% | - |
| Jul 25, 2025 | 17.92 | 17.93 | 17.92 | 17.93 | 17.93 | -0.25% | 835 |
| Jul 24, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 2.04% | - |
| Jul 23, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -1.65% | - |
| Jul 22, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | - |
| Jul 21, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -1.76% | - |
| Jul 18, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 1.45% | - |