UK markets closed

Cellectis S.A. (ALCLS.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
2.5850-0.0750 (-2.82%)
At close: 05:35PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242.64502.65002.55502.58502.585071,148
20 May 20242.73002.73002.62002.66002.660039,221
17 May 20242.69502.72002.63002.64502.645069,739
16 May 20242.81002.81002.70002.73002.730028,892
15 May 20242.70502.83002.68502.76002.760086,400
14 May 20242.70002.73502.61502.71502.715073,325
13 May 20242.81002.84002.68002.68002.680090,867
10 May 20242.76502.96502.76502.83502.8350153,581
09 May 20242.76002.84002.66002.82002.8200140,458
08 May 20242.79002.82002.71002.80002.800096,324
07 May 20242.99002.99002.67002.74502.7450407,543
06 May 20242.86003.02502.78502.90502.9050544,296
03 May 20242.70002.79002.62002.76002.7600237,739
02 May 20242.52002.71002.45002.60002.6000259,888
30 Apr 20242.45002.53002.41502.43502.435045,292
29 Apr 20242.35002.45002.35002.45002.450057,586
26 Apr 20242.45002.45002.32002.34502.345045,065
25 Apr 20242.38002.39002.34502.38002.380018,491
24 Apr 20242.48002.48002.37002.40502.405019,554
23 Apr 20242.46002.50002.38502.42002.420055,187
22 Apr 20242.40502.45502.37502.45502.455043,945
19 Apr 20242.33002.41002.32002.39002.390043,278
18 Apr 20242.41002.41002.32502.36502.365026,617
17 Apr 20242.31002.40002.31002.34502.345040,901
16 Apr 20242.32002.39002.27002.36002.3600115,732
15 Apr 20242.47002.47002.30002.37002.3700219,003
12 Apr 20242.62002.66002.50002.52002.520065,757
11 Apr 20242.61002.73502.60002.62002.620099,571
10 Apr 20242.58002.64002.53002.62502.625064,249
09 Apr 20242.49502.59502.49502.56502.565064,674
08 Apr 20242.55002.56502.46002.52502.525064,761
05 Apr 20242.57002.57002.50502.54502.545026,702
04 Apr 20242.61002.66002.57002.60002.600068,661
03 Apr 20242.49502.63502.45002.60002.6000155,794
02 Apr 20242.50002.53002.39002.46002.460070,755
28 Mar 20242.51002.53802.46002.48802.488095,217
27 Mar 20242.29802.50002.26402.47802.4780122,725
26 Mar 20242.38002.38002.23202.28002.2800108,696
25 Mar 20242.36002.39802.31002.38002.380052,008
22 Mar 20242.30002.39002.25402.35002.350076,893
21 Mar 20242.25002.31602.22002.25402.254075,564
20 Mar 20242.21402.24202.12602.22002.220072,071
19 Mar 20242.27002.29802.18802.21602.216056,156
18 Mar 20242.33002.37202.27802.30002.300037,661
15 Mar 20242.30602.35402.30602.33802.338022,264
14 Mar 20242.37002.42802.32802.35002.350038,069
13 Mar 20242.44002.44002.34202.37802.378026,877
12 Mar 20242.40002.45002.35002.41802.418022,610
11 Mar 20242.48002.52402.36602.38602.386095,277
08 Mar 20242.22602.54002.22602.45202.4520217,420
07 Mar 20242.30002.30402.22602.29402.294042,155
06 Mar 20242.18402.34002.18402.30002.300072,758
05 Mar 20242.31602.35602.16602.21002.2100117,701
04 Mar 20242.42002.42002.31602.33402.334044,536
01 Mar 20242.30002.38402.30002.34002.340062,089
29 Feb 20242.31602.32002.24202.27602.276073,214
28 Feb 20242.34002.40402.23402.34202.3420210,467
27 Feb 20242.38002.42002.29802.41802.4180110,541
26 Feb 20242.45202.52602.37402.40202.4020127,797
23 Feb 20242.56402.57802.43002.54602.546084,124
22 Feb 20242.53802.59602.49002.56202.562055,110
21 Feb 20242.47802.50002.42202.49802.498045,502
20 Feb 20242.59002.59002.37202.48202.4820146,056
19 Feb 20242.57202.63602.57202.60002.600032,392
16 Feb 20242.65602.70002.56202.57002.570076,615
15 Feb 20242.63002.65002.57602.64002.640034,884
14 Feb 20242.52602.66002.52602.58202.5820113,480
13 Feb 20242.78202.79202.50002.58002.5800333,237
12 Feb 20242.79402.88002.69202.75002.7500169,859
09 Feb 20242.82002.85002.72802.72802.728088,060
08 Feb 20242.77002.82002.71802.80002.8000119,140
07 Feb 20242.69202.77602.66602.76402.7640136,753
06 Feb 20242.62202.73402.62202.73202.7320100,494
05 Feb 20242.61202.73602.61202.64202.642076,946
02 Feb 20242.69002.75002.61202.63002.630080,274
01 Feb 20242.69202.74002.63002.68602.686049,461
31 Jan 20242.65002.72202.61202.70202.702074,783
30 Jan 20242.65802.78002.65002.65002.6500105,715
29 Jan 20242.68002.68402.60002.68202.6820107,482
26 Jan 20242.55802.65402.50802.65002.6500100,791
25 Jan 20242.58002.58002.39802.51002.5100169,872
24 Jan 20242.60002.67802.57002.60002.600082,714
23 Jan 20242.48602.60002.48602.58002.5800110,279
22 Jan 20242.42002.58202.42002.48402.4840118,231
19 Jan 20242.40002.48802.37002.44402.4440151,904
18 Jan 20242.38202.40402.31202.40002.400075,435
17 Jan 20242.50002.51602.33402.37602.3760212,077
16 Jan 20242.47002.55402.46202.54802.548059,221
15 Jan 20242.50202.54002.48202.48202.482078,116
12 Jan 20242.48602.57802.46002.53802.5380137,532
11 Jan 20242.59602.60402.44602.47002.4700157,653
10 Jan 20242.65002.65402.55002.55602.5560145,529
09 Jan 20242.59002.72002.58002.65202.6520185,665
08 Jan 20242.66002.68602.50002.61002.6100202,563
05 Jan 20242.68002.74402.58602.67802.6780203,838
04 Jan 20242.78802.78802.62202.68402.6840166,970
03 Jan 20242.73002.80002.62602.66202.6620221,639
02 Jan 20242.80202.87002.58602.72002.7200373,238
29 Dec 20233.04003.05002.73802.76402.7640465,283
28 Dec 20233.07203.11802.97403.08803.0880209,624
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...