Cellectis S.A. (FRA:ZVA)
Germany
· Delayed Price · Currency is EUR 4.135
+0.025 (0.61%)
At close: Dec 4, 2025
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.19 | 4.19 | 4.13 | 4.13 | 4.13 | -0.12% | 57 |
| Dec 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.61% | - |
| Dec 3, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2.62% | - |
| Dec 2, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -11.59% | - |
| Dec 1, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 2.84% | - |
| Nov 28, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.15% | - |
| Nov 27, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -6.44% | - |
| Nov 26, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Nov 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 11.28% | - |
| Nov 24, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.19% | - |
| Nov 21, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 7.80% | - |
| Nov 20, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 8.76% | - |
| Nov 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.55% | - |
| Nov 18, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.89% | - |
| Nov 17, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 6.80% | - |
| Nov 14, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.32% | - |
| Nov 13, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.48% | - |
| Nov 12, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 4.99% | - |
| Nov 11, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -7.54% | - |
| Nov 10, 2025 | 2.85 | 3.25 | 2.85 | 3.25 | 3.25 | 18.18% | 1,250 |
| Nov 7, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -3.17% | - |
| Nov 6, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.05% | - |
| Nov 5, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -3.04% | - |
| Nov 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -4.36% | - |
| Nov 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.15% | - |
| Oct 31, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -6.63% | - |
| Oct 30, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 6.05% | - |
| Oct 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Oct 28, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 6.12% | - |
| Oct 27, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -2.49% | 5,000 |
| Oct 24, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Oct 23, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.72% | - |
| Oct 22, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -10.60% | - |
| Oct 21, 2025 | 3.39 | 3.49 | 3.39 | 3.49 | 3.49 | 3.25% | 4,670 |
| Oct 20, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -16.34% | - |
| Oct 17, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 11.60% | - |
| Oct 16, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.28% | - |
| Oct 15, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -5.96% | - |
| Oct 14, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 7.07% | - |
| Oct 13, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -3.09% | - |
| Oct 10, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.72% | - |
| Oct 9, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -2.95% | - |
| Oct 8, 2025 | 3.23 | 3.90 | 3.23 | 3.90 | 3.90 | 30.43% | 140 |
| Oct 7, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.34% | - |
| Oct 6, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 8.17% | - |
| Oct 3, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.25% | - |
| Oct 2, 2025 | 2.74 | 2.79 | 2.74 | 2.79 | 2.79 | 17.47% | 250 |
| Oct 1, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1.71% | - |
| Sep 30, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -18.50% | - |
| Sep 29, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.21% | - |
| Sep 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.65% | - |
| Sep 25, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Sep 24, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.63% | - |
| Sep 23, 2025 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | 3.20% | 750 |
| Sep 22, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 7.04% | - |
| Sep 19, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 4.53% | - |
| Sep 18, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -2.03% | - |
| Sep 17, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 4.04% | - |
| Sep 16, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.21% | - |
| Sep 15, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | - |
| Sep 12, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.17% | - |
| Sep 11, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 3.43% | - |
| Sep 10, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 7.13% | - |
| Sep 9, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.98% | - |
| Sep 8, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -3.40% | - |
| Sep 5, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 7.55% | - |
| Sep 4, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Sep 3, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -8.00% | - |
| Sep 2, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 6.26% | - |
| Sep 1, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.11% | - |
| Aug 29, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.31% | - |
| Aug 28, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 5.05% | - |
| Aug 27, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -7.23% | - |
| Aug 26, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.84% | - |
| Aug 25, 2025 | 2.45 | 2.45 | 2.37 | 2.37 | 2.37 | -2.47% | 1,000 |
| Aug 22, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -5.08% | - |
| Aug 21, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -3.21% | - |
| Aug 20, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 2.92% | - |
| Aug 19, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 4.26% | - |
| Aug 18, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -2.95% | - |
| Aug 15, 2025 | 2.64 | 2.64 | 2.54 | 2.54 | 2.54 | 2.83% | 150 |
| Aug 14, 2025 | 2.40 | 2.47 | 2.40 | 2.47 | 2.47 | 9.53% | 500 |
| Aug 13, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.38% | - |
| Aug 12, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.86% | - |
| Aug 11, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -5.28% | - |
| Aug 8, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 4.68% | - |
| Aug 7, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 4.68% | - |
| Aug 6, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -13.65% | - |
| Aug 5, 2025 | 2.49 | 2.61 | 2.49 | 2.60 | 2.60 | -2.44% | 750 |
| Aug 4, 2025 | 2.72 | 2.72 | 2.67 | 2.67 | 2.67 | 6.81% | 705 |
| Aug 1, 2025 | 2.32 | 2.50 | 2.32 | 2.50 | 2.50 | 4.39% | 5 |
| Jul 31, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 1.27% | - |
| Jul 30, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -16.90% | - |
| Jul 29, 2025 | 2.58 | 2.84 | 2.58 | 2.84 | 2.84 | 13.60% | 50 |
| Jul 28, 2025 | 2.13 | 2.50 | 2.13 | 2.50 | 2.50 | 45.18% | 1,000 |
| Jul 25, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -11.33% | - |
| Jul 24, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 25.29% | - |
| Jul 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.65% | - |
| Jul 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.94% | - |
| Jul 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.79% | - |