UK markets close in 8 hours 1 minute

Cellectis SA (ZVA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.8850+0.0050 (+0.17%)
As of 09:07AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20242.94502.94502.88502.88502.8850-
06 May 20242.75002.94502.75002.88002.8800-
03 May 20242.61502.70002.61502.68502.6850-
02 May 20242.28502.64002.28502.55002.5500-
30 Apr 20242.28002.45002.28002.38002.3800-
29 Apr 20242.22002.38502.22002.35002.3500-
26 Apr 20242.25002.36502.25002.34002.3400-
25 Apr 20242.25002.34002.25002.32002.3200-
24 Apr 20242.33002.37502.33002.36002.3600-
23 Apr 20242.39502.46002.36002.38002.3800-
22 Apr 20242.28002.37502.28002.37502.3750-
19 Apr 20242.27502.37002.27502.34502.3450500
18 Apr 20242.20002.37002.20002.34002.3400-
17 Apr 20242.25002.37502.25002.37502.3750-
16 Apr 20242.23502.32002.21002.32002.3200-
15 Apr 20242.41002.41002.29002.38002.3800-
12 Apr 20242.59502.61002.52002.59502.5950-
11 Apr 20242.47502.70502.47502.63502.6350-
10 Apr 20242.43002.61502.43002.57002.5700-
09 Apr 20242.44002.57002.44002.54002.5400-
08 Apr 20242.37002.49002.37002.49002.4900-
05 Apr 20242.41002.54502.41002.53002.5300-
04 Apr 20242.50002.60502.50002.60002.6000-
03 Apr 20242.32002.60502.32002.60502.6050-
02 Apr 20242.26502.52002.26502.39502.3950-
28 Mar 20242.34802.51202.34802.48002.4800-
27 Mar 20242.20802.42002.20802.42002.4200-
26 Mar 20242.23002.35002.22602.29002.2900-
25 Mar 20242.21002.35402.21002.35402.3540-
22 Mar 20242.17802.34802.17802.29802.2980-
21 Mar 20242.17402.28402.17402.20602.2060-
20 Mar 20242.19402.20002.08402.17802.1780-
19 Mar 20242.24202.26602.16402.20202.2020-
18 Mar 20242.20202.34802.20202.27602.2760-
15 Mar 20242.14202.32802.14202.32602.3260-
14 Mar 20242.32602.39202.32602.33602.3360-
13 Mar 20242.27002.38202.27002.37602.3760-
12 Mar 20242.12002.36802.12002.34802.3480-
11 Mar 20242.34402.46602.34402.39602.3960-
08 Mar 20242.18202.44602.18202.42202.4220-
07 Mar 20242.27402.27402.15202.25002.2500-
06 Mar 20242.18402.30002.09802.25002.2500-
05 Mar 20242.32202.32202.24802.29002.2900-
04 Mar 20242.36002.36002.25202.25202.2520-
01 Mar 20242.25002.32802.21202.32002.3200-
29 Feb 20242.30202.30202.23802.29602.2960-
28 Feb 20242.43602.43602.26002.28602.2860-
27 Feb 20242.42402.42402.24802.36402.3640-
26 Feb 20242.51602.51602.45202.45202.4520-
23 Feb 20242.55002.55002.44802.52202.5220-
22 Feb 20242.54202.55202.45202.49002.4900-
21 Feb 20242.48202.48202.36402.44402.4440-
20 Feb 20242.57402.57402.46202.50002.5000-
19 Feb 20242.56602.60002.50602.57202.5720-
16 Feb 20242.58202.66002.57202.57202.5720-
15 Feb 20242.54602.60602.51202.56802.5680-
14 Feb 20242.52602.59202.52402.57602.5760-
13 Feb 20242.72402.74602.53202.53202.5320-
12 Feb 20242.73402.83002.73402.81202.8120-
09 Feb 20242.76202.80802.68602.75602.7560-
08 Feb 20242.76402.76402.64802.73002.7300-
07 Feb 20242.71202.73802.65602.73802.7380-
06 Feb 20242.62202.63802.62202.63802.6380-
05 Feb 20242.67002.71602.64602.65002.6500-
02 Feb 20242.67402.73402.66802.66802.6680-
01 Feb 20242.67002.71002.60002.69802.6980-
31 Jan 20242.65802.65802.54202.65002.6500-
30 Jan 20242.73202.73202.58402.69602.6960-
29 Jan 20242.66402.66402.59602.64602.6460-
26 Jan 20242.52202.61002.49602.61002.6100-
25 Jan 20242.57202.57202.42802.48802.4880-
24 Jan 20242.58402.65402.54802.61002.6100-
23 Jan 20242.39202.50002.39202.44602.4460-
22 Jan 20242.45202.49602.38202.47202.4720-
19 Jan 20242.45202.45202.34802.36602.3660-
18 Jan 20242.38202.38202.28802.36602.3660-
17 Jan 20242.45002.48202.29002.29002.2900-
16 Jan 20242.44802.53602.41802.52202.5220-
15 Jan 20242.49802.49802.48002.48002.4800-
12 Jan 20242.48602.51202.42402.44002.4400-
11 Jan 20242.56602.57002.49002.53002.5300-
10 Jan 20242.65802.65802.55202.58202.5820-
09 Jan 20242.68402.68402.60802.63602.6360-
08 Jan 20242.64602.67602.50602.50602.5060-
05 Jan 20242.67202.67202.56002.60202.6020-
04 Jan 20242.64002.71202.62602.62602.6260-
03 Jan 20242.72202.74002.57002.65202.6520-
02 Jan 20242.70002.81602.65002.65002.6500-
29 Dec 20233.04203.04202.93002.93002.9300-
28 Dec 20233.01403.02602.98603.02603.0260-
27 Dec 20233.00003.07603.00003.03003.0300-
22 Dec 20232.97403.03602.92003.03603.0360-
21 Dec 20233.08803.13002.91003.01203.0120-
20 Dec 20232.92003.33202.92003.31003.3100-
19 Dec 20232.92802.95802.87202.92202.9220-
18 Dec 20232.78403.04802.78403.00203.0020401
15 Dec 20232.69202.81202.64402.79402.7940-
14 Dec 20232.65402.71202.60602.62202.6220-
13 Dec 20232.58802.62402.58802.58802.5880-
12 Dec 20232.67402.67402.55602.56202.5620-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...