Cerus Corporation (FRA:CU2)
Germany
· Delayed Price · Currency is EUR 1.780
+0.091 (5.39%)
At close: Dec 5, 2025
Cerus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 5.39% | - |
| Dec 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 7.31% | - |
| Dec 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.81% | - |
| Dec 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 3.94% | - |
| Dec 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Nov 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.20% | - |
| Nov 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.86% | - |
| Nov 26, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.42% | - |
| Nov 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.09% | - |
| Nov 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 8.75% | - |
| Nov 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.77% | - |
| Nov 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.68% | - |
| Nov 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.16% | - |
| Nov 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.95% | - |
| Nov 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.70% | - |
| Nov 14, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.90% | - |
| Nov 13, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.21% | - |
| Nov 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | - |
| Nov 11, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -5.59% | - |
| Nov 10, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 17.71% | 1,089 |
| Nov 7, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.69% | - |
| Nov 6, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.28% | - |
| Nov 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.40% | - |
| Nov 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.78% | - |
| Nov 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.53% | - |
| Oct 31, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 2.57% | 1,653 |
| Oct 30, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -4.88% | 100 |
| Oct 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.63% | - |
| Oct 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Oct 27, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.86% | - |
| Oct 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.86% | - |
| Oct 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -8.73% | - |
| Oct 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.06% | - |
| Oct 21, 2025 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 8.69% | 10,781 |
| Oct 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.44% | - |
| Oct 17, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -2.15% | 1,200 |
| Oct 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Oct 15, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 2.34% | 1,000 |
| Oct 14, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.08% | - |
| Oct 13, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -7.00% | - |
| Oct 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.26% | - |
| Oct 9, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 7.27% | - |
| Oct 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.22% | - |
| Oct 7, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.87% | - |
| Oct 6, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 4.38% | - |
| Oct 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.91% | - |
| Oct 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.99% | - |
| Sep 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 5.35% | - |
| Sep 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.01% | - |
| Sep 26, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 100 |
| Sep 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.67% | - |
| Sep 24, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 8.77% | 4,112 |
| Sep 23, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.76% | - |
| Sep 22, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 12.83% | - |
| Sep 19, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 5.51% | - |
| Sep 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.52% | - |
| Sep 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 4.17% | - |
| Sep 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.80% | - |
| Sep 15, 2025 | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | -1.52% | 1,700 |
| Sep 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 4.67% | - |
| Sep 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -7.54% | - |
| Sep 10, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.98% | - |
| Sep 9, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 400 |
| Sep 8, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.51% | 600 |
| Sep 5, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.35% | - |
| Sep 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.44% | - |
| Sep 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.80% | - |
| Sep 2, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.18% | - |
| Sep 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.27% | - |
| Aug 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.63% | - |
| Aug 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.59% | - |
| Aug 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.14% | - |
| Aug 26, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.97% | - |
| Aug 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.10% | - |
| Aug 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.43% | - |
| Aug 21, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.79% | - |
| Aug 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.73% | - |
| Aug 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Aug 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.32% | - |
| Aug 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.47% | - |
| Aug 14, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.93% | - |
| Aug 13, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.02% | - |
| Aug 12, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.13% | - |
| Aug 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.42% | - |
| Aug 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.66% | - |
| Aug 7, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 4.10% | - |
| Aug 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.75% | - |
| Aug 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.48% | - |
| Aug 4, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.54% | - |
| Aug 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.78% | - |
| Jul 31, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.32% | - |
| Jul 30, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.06% | - |
| Jul 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.52% | - |
| Jul 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.05% | - |
| Jul 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.60% | - |
| Jul 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.14% | - |
| Jul 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 5.23% | - |
| Jul 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.95% | - |
| Jul 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.62% | - |