Cellectis S.A. (FRA:ZVAA)
Germany
· Delayed Price · Currency is EUR 4.040
-0.020 (-0.49%)
At close: Dec 4, 2025
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.48% | - |
| Dec 4, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Dec 3, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Dec 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -9.91% | - |
| Dec 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Nov 28, 2025 | 4.16 | 4.44 | 4.16 | 4.44 | 4.44 | 1.83% | 6,048 |
| Nov 27, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.54% | - |
| Nov 26, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.15% | - |
| Nov 25, 2025 | 4.58 | 4.58 | 4.34 | 4.34 | 4.34 | 6.90% | 6,700 |
| Nov 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.33% | - |
| Nov 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 9.95% | - |
| Nov 20, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 7.91% | - |
| Nov 19, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.72% | - |
| Nov 18, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.82% | - |
| Nov 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 8.50% | - |
| Nov 14, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Nov 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Nov 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 6.08% | - |
| Nov 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 7.25% | - |
| Nov 10, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Nov 7, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Nov 6, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.80% | - |
| Nov 5, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Nov 4, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.03% | - |
| Nov 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 31, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Oct 30, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Oct 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Oct 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 3.40% | - |
| Oct 27, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Oct 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Oct 23, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Oct 22, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.77% | - |
| Oct 21, 2025 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | -4.79% | 1,859 |
| Oct 20, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -13.02% | - |
| Oct 17, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 9.09% | - |
| Oct 16, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Oct 15, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -6.28% | - |
| Oct 14, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 9.77% | - |
| Oct 13, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.33% | - |
| Oct 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | - |
| Oct 9, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 15.00% | - |
| Oct 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 8.84% | - |
| Oct 7, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Oct 6, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 4.29% | - |
| Oct 3, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 4.48% | - |
| Oct 2, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 15.52% | - |
| Oct 1, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Sep 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -18.44% | - |
| Sep 29, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Sep 26, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -4.05% | - |
| Sep 25, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Sep 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Sep 23, 2025 | 3.02 | 3.02 | 2.92 | 2.92 | 2.92 | - | 1,000 |
| Sep 22, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 8.96% | - |
| Sep 19, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 7.20% | - |
| Sep 18, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -5.30% | 400 |
| Sep 17, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 4.76% | - |
| Sep 16, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 2.44% | - |
| Sep 15, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.38% | - |
| Sep 12, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Sep 11, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 4.13% | - |
| Sep 10, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 6.14% | - |
| Sep 9, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Sep 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.68% | - |
| Sep 5, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -5.08% | - |
| Sep 4, 2025 | 2.22 | 2.36 | 2.22 | 2.36 | 2.36 | 10.28% | 372 |
| Sep 3, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -7.76% | - |
| Sep 2, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 6.42% | - |
| Sep 1, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Aug 29, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Aug 28, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 5.66% | - |
| Aug 27, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -7.83% | - |
| Aug 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Aug 25, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | - |
| Aug 22, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Aug 21, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -6.25% | - |
| Aug 20, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 3.23% | - |
| Aug 19, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48% | - |
| Aug 18, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Aug 15, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 3.39% | - |
| Aug 14, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 7.27% | - |
| Aug 13, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Aug 12, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | - |
| Aug 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Aug 8, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Aug 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 5.50% | - |
| Aug 6, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -10.66% | - |
| Aug 5, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -10.95% | - |
| Aug 4, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 25.69% | - |
| Aug 1, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -5.22% | - |
| Jul 31, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Jul 30, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -10.77% | - |
| Jul 29, 2025 | 2.44 | 2.60 | 2.44 | 2.60 | 2.60 | 1.56% | 1,000 |
| Jul 28, 2025 | 2.08 | 2.56 | 2.08 | 2.56 | 2.56 | 53.29% | 500 |
| Jul 25, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -11.64% | - |
| Jul 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | - |
| Jul 23, 2025 | 1.50 | 1.92 | 1.50 | 1.92 | 1.92 | 30.61% | 6,700 |
| Jul 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jul 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.77% | - |