UK markets closed

Cellectis S.A. (0WA2.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
2.6500-0.0680 (-2.50%)
At close: 05:40PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.34752.34752.34752.34752.3475-
25 Apr 20242.36752.36752.36752.36752.3675-
24 Apr 20242.37252.37252.37252.37252.3725-
23 Apr 20242.46002.47002.40002.40002.40007
22 Apr 20242.40502.40502.40002.40502.40503
19 Apr 20242.32252.33002.33002.33002.330061
18 Apr 20242.36752.39002.34002.36502.3650596
17 Apr 20242.30252.37502.33002.34502.3450648
16 Apr 20242.33252.34502.34502.34502.3450291
15 Apr 20242.50252.45002.32392.32392.32392,477
12 Apr 20242.53252.53252.53252.53252.5325-
11 Apr 20242.61002.71502.71002.71502.715031
10 Apr 20242.56252.64042.64042.64042.6404974
09 Apr 20242.50252.56502.56012.56502.5650414
08 Apr 20242.54752.51042.51042.51042.5104346
05 Apr 20242.55252.57002.54492.54492.5449108
04 Apr 20242.60502.60002.59002.59002.5900350
03 Apr 20242.50252.58562.46502.49972.4997660
02 Apr 20242.44002.44002.44002.44002.4400-
28 Mar 20242.47702.50602.46402.46402.4640126
27 Mar 20242.30102.42002.30852.30852.3085278
26 Mar 20242.35802.36602.30602.30602.30601,446
25 Mar 20242.36902.38672.34002.38002.38009,068
22 Mar 20242.30902.36802.32002.36362.3636245
21 Mar 20242.24002.24002.24002.24002.2400-
20 Mar 20242.20302.17802.17802.17802.17808
19 Mar 20242.28102.27002.27002.27002.270010
18 Mar 20242.33002.33002.33002.33002.3300-
15 Mar 20242.30502.34802.34802.34802.348058
14 Mar 20242.36102.34002.34002.34002.34004
13 Mar 20242.44102.44002.38522.38522.3852103
12 Mar 20242.39302.39302.39302.39302.3930-
11 Mar 20242.48002.46202.46202.46202.46203
08 Mar 20242.44702.44702.44702.44702.4470-
07 Mar 20242.29902.27552.26802.27552.2755897
06 Mar 20242.19402.30312.18402.30312.30315,042
05 Mar 20242.34802.37202.37202.37202.37201
04 Mar 20242.34802.34802.34802.34802.3480-
01 Mar 20242.29902.33002.33002.33002.33001
29 Feb 20242.29902.31602.26192.26192.261911,105
28 Feb 20242.38702.35402.34362.34362.34361,059
27 Feb 20242.37902.40002.38002.38522.38521,409
26 Feb 20242.44102.52002.45002.45002.450013
23 Feb 20242.56402.53632.53632.53632.53631,200
22 Feb 20242.51202.53202.53202.53202.53202
21 Feb 20242.49002.48372.48372.48372.48377,000
20 Feb 20242.59002.59002.45822.45822.4582895
19 Feb 20242.57002.61432.61432.61432.614355
16 Feb 20242.65602.62802.62802.62802.628044
15 Feb 20242.62902.62902.58802.62902.6290202
14 Feb 20242.52902.60602.50602.55602.55607,303
13 Feb 20242.75402.74802.56222.60012.60015,798
12 Feb 20242.79302.73002.73002.73002.73005
09 Feb 20242.82802.81202.75802.75802.758016
08 Feb 20242.76902.78892.73402.78892.7889642
07 Feb 20242.69502.69002.69002.69002.69001
06 Feb 20242.61902.68602.64002.68602.686037
05 Feb 20242.62902.67802.63602.67802.678010
02 Feb 20242.68102.71802.71802.71802.71805
01 Feb 20242.67402.72402.63202.69202.69203
31 Jan 20242.65002.70182.67362.69192.6919738
30 Jan 20242.66202.68602.68602.68602.68604
29 Jan 20242.65402.68402.62602.62602.62606
26 Jan 20242.55502.65002.50002.65002.6500336
25 Jan 20242.56002.50992.50402.50602.50603,837
24 Jan 2024------
23 Jan 2024------
22 Jan 20242.41602.48392.48392.48392.483938
19 Jan 20242.40002.47202.38602.41492.414916,255
18 Jan 20242.38102.40012.34002.40012.4001768
17 Jan 20242.50002.53402.37402.37572.375713,122
16 Jan 20242.44902.53582.47402.53162.53162,290
15 Jan 20242.54902.57002.49002.49582.49585,460
12 Jan 20242.46902.50412.48002.50412.50414,452
11 Jan 20242.59802.59202.45512.45512.45514,974
10 Jan 20242.66002.65002.55592.56582.565815,057
09 Jan 20242.59002.70602.59002.65212.652125,452
08 Jan 20242.66002.66002.60992.60992.60991,303
05 Jan 20242.68902.67792.61002.63002.63008,869
04 Jan 20242.81002.74802.65002.68402.68406,955
03 Jan 20242.74002.76602.62602.76002.760011,646
02 Jan 20242.80002.84202.64802.72012.720115,007
29 Dec 20233.02903.04002.75803.00803.008017,715
28 Dec 20233.05003.10402.99403.10403.104010,116
27 Dec 20233.03703.14403.02003.02003.02008,137
22 Dec 20233.05003.08802.95283.00023.000210,052
21 Dec 20233.21803.25002.98603.10003.10009,853
20 Dec 20232.92103.42602.96003.32623.326221,392
19 Dec 20232.94702.97402.87402.89822.89823,507
18 Dec 20232.82003.10802.84003.01023.01023,252
15 Dec 20232.70302.82202.71202.81202.812019,385
14 Dec 20232.64002.74622.63002.74622.746216,154
13 Dec 20232.60102.66802.58602.62002.62002,747
12 Dec 20232.72602.74602.60802.62802.62805,415
11 Dec 20232.67002.71602.64202.68482.68486,840
08 Dec 20232.60102.66002.55402.59292.59295,369
07 Dec 20232.57002.62002.56802.56802.56802,092
06 Dec 20232.62902.62002.58002.62002.6200486
05 Dec 20232.62902.63202.58112.60002.60008,240
04 Dec 20232.65802.73002.65802.69762.69767,020
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...