Celon Pharma S.A. (WSE:CLN)
Poland
· Delayed Price · Currency is PLN 21.30
-0.15 (-0.70%)
Apr 28, 2026, 5:00 PM CET
Celon Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.50 | 21.50 | 21.10 | 21.35 | - | -0.47% | 4,098 |
| Apr 27, 2026 | 21.10 | 21.50 | 21.00 | 21.45 | 21.45 | 2.14% | 16,456 |
| Apr 24, 2026 | 20.85 | 21.05 | 20.55 | 21.00 | 21.00 | 0.72% | 8,945 |
| Apr 23, 2026 | 21.10 | 21.10 | 20.45 | 20.85 | 20.85 | -0.24% | 9,110 |
| Apr 22, 2026 | 21.00 | 21.00 | 20.60 | 20.90 | 20.90 | -0.48% | 4,088 |
| Apr 21, 2026 | 20.80 | 21.10 | 20.50 | 21.00 | 21.00 | - | 11,349 |
| Apr 20, 2026 | 21.00 | 21.10 | 20.75 | 21.00 | 21.00 | - | 11,134 |
| Apr 17, 2026 | 21.00 | 21.10 | 20.75 | 21.00 | 21.00 | 0.48% | 6,811 |
| Apr 16, 2026 | 21.20 | 21.20 | 20.85 | 20.90 | 20.90 | -1.18% | 6,171 |
| Apr 15, 2026 | 21.10 | 21.30 | 20.85 | 21.15 | 21.15 | 0.24% | 7,650 |
| Apr 14, 2026 | 21.30 | 21.30 | 20.95 | 21.10 | 21.10 | -0.47% | 6,612 |
| Apr 13, 2026 | 21.15 | 21.30 | 20.55 | 21.20 | 21.20 | 0.24% | 3,974 |
| Apr 10, 2026 | 21.25 | 21.30 | 20.80 | 21.15 | 21.15 | -0.70% | 6,035 |
| Apr 9, 2026 | 21.30 | 21.30 | 20.70 | 21.30 | 21.30 | 0.95% | 4,106 |
| Apr 8, 2026 | 20.35 | 21.10 | 20.10 | 21.10 | 21.10 | 3.94% | 24,535 |
| Apr 7, 2026 | 20.35 | 20.35 | 19.72 | 20.30 | 20.30 | - | 8,302 |
| Apr 2, 2026 | 20.00 | 20.35 | 19.72 | 20.30 | 20.30 | - | 4,848 |
| Apr 1, 2026 | 19.20 | 20.35 | 19.20 | 20.30 | 20.30 | 2.63% | 11,041 |
| Mar 31, 2026 | 19.48 | 20.00 | 19.26 | 19.78 | 19.78 | 1.54% | 6,091 |
| Mar 30, 2026 | 19.40 | 19.48 | 18.76 | 19.48 | 19.48 | 0.10% | 6,731 |
| Mar 27, 2026 | 19.78 | 19.78 | 19.20 | 19.46 | 19.46 | -1.62% | 7,384 |
| Mar 26, 2026 | 20.15 | 20.15 | 19.58 | 19.78 | 19.78 | -2.08% | 11,290 |
| Mar 25, 2026 | 19.98 | 20.30 | 19.64 | 20.20 | 20.20 | 1.10% | 10,597 |
| Mar 24, 2026 | 19.96 | 20.15 | 19.62 | 19.98 | 19.98 | 0.91% | 2,982 |
| Mar 23, 2026 | 19.98 | 19.98 | 19.16 | 19.80 | 19.80 | -1.00% | 30,218 |
| Mar 20, 2026 | 20.65 | 20.65 | 19.62 | 20.00 | 20.00 | -1.72% | 18,116 |
| Mar 19, 2026 | 20.90 | 20.90 | 19.96 | 20.35 | 20.35 | -2.86% | 18,514 |
| Mar 18, 2026 | 21.15 | 21.20 | 20.75 | 20.95 | 20.95 | -0.24% | 4,583 |
| Mar 17, 2026 | 21.20 | 21.20 | 20.75 | 21.00 | 21.00 | -0.94% | 4,881 |
| Mar 16, 2026 | 21.00 | 21.50 | 20.90 | 21.20 | 21.20 | 0.71% | 9,760 |
| Mar 13, 2026 | 21.10 | 21.20 | 20.80 | 21.05 | 21.05 | -0.94% | 6,671 |
| Mar 12, 2026 | 21.10 | 21.40 | 20.85 | 21.25 | 21.25 | -0.47% | 4,169 |
| Mar 11, 2026 | 21.30 | 21.35 | 20.95 | 21.35 | 21.35 | 0.23% | 5,591 |
| Mar 10, 2026 | 21.35 | 21.70 | 21.00 | 21.30 | 21.30 | -0.23% | 9,630 |
| Mar 9, 2026 | 20.60 | 21.80 | 20.55 | 21.35 | 21.35 | -0.23% | 21,735 |
| Mar 6, 2026 | 21.70 | 21.75 | 21.30 | 21.40 | 21.40 | -0.93% | 10,535 |
| Mar 5, 2026 | 21.65 | 21.70 | 21.30 | 21.60 | 21.60 | -0.23% | 8,196 |
| Mar 4, 2026 | 20.85 | 21.75 | 20.85 | 21.65 | 21.65 | 1.64% | 16,688 |
| Mar 3, 2026 | 21.70 | 21.95 | 20.85 | 21.30 | 21.30 | -3.18% | 22,504 |
| Mar 2, 2026 | 21.80 | 22.20 | 21.50 | 22.00 | 22.00 | -3.08% | 20,322 |
| Feb 27, 2026 | 22.90 | 22.90 | 22.00 | 22.70 | 22.70 | -0.44% | 11,084 |
| Feb 26, 2026 | 22.60 | 22.80 | 22.45 | 22.80 | 22.80 | 0.88% | 4,041 |
| Feb 25, 2026 | 22.75 | 22.90 | 22.15 | 22.60 | 22.60 | 0.22% | 5,278 |
| Feb 24, 2026 | 22.80 | 23.00 | 22.55 | 22.55 | 22.55 | -1.53% | 2,596 |
| Feb 23, 2026 | 22.50 | 22.90 | 21.80 | 22.90 | 22.90 | 1.78% | 12,224 |
| Feb 20, 2026 | 22.80 | 22.85 | 21.60 | 22.50 | 22.50 | -0.66% | 12,665 |
| Feb 19, 2026 | 23.30 | 23.45 | 22.40 | 22.65 | 22.65 | -2.58% | 20,234 |
| Feb 18, 2026 | 23.30 | 23.30 | 22.90 | 23.25 | 23.25 | -0.43% | 7,462 |
| Feb 17, 2026 | 23.45 | 23.50 | 23.20 | 23.35 | 23.35 | -0.21% | 15,912 |
| Feb 16, 2026 | 23.50 | 23.50 | 23.00 | 23.40 | 23.40 | - | 14,726 |
| Feb 13, 2026 | 23.15 | 23.45 | 23.00 | 23.40 | 23.40 | -0.21% | 7,751 |
| Feb 12, 2026 | 23.45 | 23.50 | 23.25 | 23.45 | 23.45 | -0.21% | 12,309 |
| Feb 11, 2026 | 23.45 | 23.50 | 23.15 | 23.50 | 23.50 | 0.21% | 8,185 |
| Feb 10, 2026 | 23.50 | 23.50 | 23.10 | 23.45 | 23.45 | -0.21% | 5,449 |
| Feb 9, 2026 | 23.20 | 23.50 | 22.85 | 23.50 | 23.50 | 1.29% | 14,307 |
| Feb 6, 2026 | 22.50 | 23.20 | 22.15 | 23.20 | 23.20 | 1.53% | 12,298 |
| Feb 5, 2026 | 23.50 | 23.50 | 22.50 | 22.85 | 22.85 | -2.77% | 11,026 |
| Feb 4, 2026 | 23.10 | 23.50 | 23.00 | 23.50 | 23.50 | 2.62% | 28,760 |
| Feb 3, 2026 | 21.80 | 23.20 | 21.65 | 22.90 | 22.90 | 5.05% | 46,467 |
| Feb 2, 2026 | 21.75 | 21.80 | 21.20 | 21.80 | 21.80 | - | 11,100 |
| Jan 30, 2026 | 21.45 | 21.80 | 21.45 | 21.80 | 21.80 | 0.69% | 12,819 |
| Jan 29, 2026 | 21.80 | 21.80 | 21.25 | 21.65 | 21.65 | 0.70% | 17,450 |
| Jan 28, 2026 | 21.20 | 21.65 | 20.95 | 21.50 | 21.50 | 1.42% | 21,618 |
| Jan 27, 2026 | 20.75 | 21.20 | 20.60 | 21.20 | 21.20 | 1.68% | 11,353 |
| Jan 26, 2026 | 21.00 | 21.05 | 20.70 | 20.85 | 20.85 | -0.71% | 7,346 |
| Jan 23, 2026 | 21.20 | 21.35 | 20.90 | 21.00 | 21.00 | -0.71% | 11,351 |
| Jan 22, 2026 | 20.95 | 21.25 | 20.75 | 21.15 | 21.15 | 0.95% | 13,739 |
| Jan 21, 2026 | 21.15 | 21.15 | 20.75 | 20.95 | 20.95 | 0.24% | 1,234 |
| Jan 20, 2026 | 20.50 | 21.15 | 20.50 | 20.90 | 20.90 | -1.42% | 13,348 |
| Jan 19, 2026 | 21.00 | 21.30 | 20.80 | 21.20 | 21.20 | 0.95% | 6,005 |
| Jan 16, 2026 | 21.20 | 21.20 | 20.70 | 21.00 | 21.00 | -0.71% | 10,686 |
| Jan 15, 2026 | 21.35 | 21.35 | 20.50 | 21.15 | 21.15 | 0.24% | 8,642 |
| Jan 14, 2026 | 21.40 | 21.40 | 20.90 | 21.10 | 21.10 | -0.94% | 18,230 |
| Jan 13, 2026 | 21.40 | 21.40 | 20.95 | 21.30 | 21.30 | 1.19% | 8,134 |
| Jan 12, 2026 | 20.95 | 21.20 | 20.70 | 21.05 | 21.05 | 0.48% | 9,668 |
| Jan 9, 2026 | 20.25 | 20.95 | 19.90 | 20.95 | 20.95 | 4.23% | 22,744 |
| Jan 8, 2026 | 20.95 | 20.95 | 19.92 | 20.10 | 20.10 | -3.37% | 23,464 |
| Jan 7, 2026 | 21.00 | 21.50 | 20.60 | 20.80 | 20.80 | - | 23,856 |
| Jan 5, 2026 | 20.40 | 20.80 | 20.10 | 20.80 | 20.80 | 1.96% | 14,224 |
| Jan 2, 2026 | 20.65 | 20.65 | 20.05 | 20.40 | 20.40 | 0.25% | 44,003 |
| Dec 30, 2025 | 19.90 | 20.40 | 19.90 | 20.35 | 20.35 | 2.47% | 16,448 |
| Dec 29, 2025 | 18.82 | 19.86 | 18.82 | 19.86 | 19.86 | 5.53% | 20,506 |
| Dec 23, 2025 | 18.62 | 19.18 | 18.50 | 18.82 | 18.82 | -0.63% | 83,171 |
| Dec 22, 2025 | 19.00 | 19.24 | 18.62 | 18.94 | 18.94 | -0.32% | 36,987 |
| Dec 19, 2025 | 19.64 | 19.82 | 18.90 | 19.00 | 19.00 | -3.55% | 70,945 |
| Dec 18, 2025 | 19.70 | 19.86 | 19.64 | 19.70 | 19.70 | -0.51% | 13,086 |
| Dec 17, 2025 | 19.90 | 19.90 | 19.52 | 19.80 | 19.80 | -0.30% | 39,106 |
| Dec 16, 2025 | 19.66 | 20.10 | 19.60 | 19.86 | 19.86 | 0.30% | 15,142 |
| Dec 15, 2025 | 19.96 | 20.10 | 19.54 | 19.80 | 19.80 | -0.90% | 30,497 |
| Dec 12, 2025 | 20.00 | 20.15 | 19.90 | 19.98 | 19.98 | -0.10% | 13,999 |
| Dec 11, 2025 | 20.40 | 20.45 | 19.96 | 20.00 | 20.00 | -0.99% | 15,420 |
| Dec 10, 2025 | 20.55 | 20.75 | 20.00 | 20.20 | 20.20 | -1.94% | 30,720 |
| Dec 9, 2025 | 20.90 | 20.95 | 20.20 | 20.60 | 20.60 | -1.67% | 24,278 |
| Dec 8, 2025 | 21.30 | 21.30 | 20.70 | 20.95 | 20.95 | -1.87% | 11,255 |
| Dec 5, 2025 | 21.45 | 21.75 | 21.15 | 21.35 | 21.35 | -0.47% | 10,145 |
| Dec 4, 2025 | 21.15 | 21.55 | 21.15 | 21.45 | 21.45 | 0.94% | 10,381 |
| Dec 3, 2025 | 21.05 | 21.45 | 21.00 | 21.25 | 21.25 | 0.95% | 11,341 |
| Dec 2, 2025 | 21.25 | 21.60 | 21.05 | 21.05 | 21.05 | -2.55% | 9,015 |
| Dec 1, 2025 | 21.35 | 21.75 | 21.30 | 21.60 | 21.60 | -0.46% | 4,600 |
| Nov 28, 2025 | 21.10 | 21.75 | 21.00 | 21.70 | 21.70 | 1.88% | 17,533 |