Advertisement
Advertisement
U.S. Markets close in 1 hr 3 mins
Advertisement
Advertisement
Advertisement
Advertisement

Cellectis S.A. (ZVA.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
2.3520-0.0980 (-4.00%)
As of 04:08PM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20232.22802.39202.22802.35202.3520-
Feb 06, 20232.21602.47602.21602.45002.4500-
Feb 03, 20232.30002.45602.30002.31202.3120-
Feb 02, 20232.68803.01002.68802.99002.9900-
Feb 01, 20232.68602.82002.68602.75602.7560-
Jan 31, 20232.63002.73202.63002.71002.7100-
Jan 30, 20232.73402.86002.73402.74602.7460-
Jan 27, 20232.79202.90402.79202.88002.8800-
Jan 26, 20232.86402.96202.86402.87602.8760-
Jan 25, 20232.95403.02202.89202.89202.8920-
Jan 24, 20232.97403.11802.97403.04403.04401,275
Jan 23, 20232.70202.70202.70202.70202.7020-
Jan 20, 20232.70603.07002.70602.88002.8800-
Jan 19, 20232.95603.20802.95603.05203.0520-
Jan 18, 20233.01803.34803.01803.11603.1160-
Jan 17, 20233.53403.80603.36003.36003.3600-
Jan 16, 20233.40403.55003.40403.54003.5400-
Jan 13, 20233.32803.61003.32803.41803.4180-
Jan 12, 20233.21803.46003.21803.36003.3600-
Jan 11, 20233.18203.47403.18203.47403.4740-
Jan 10, 20233.01003.38803.01003.38803.3880-
Jan 09, 20232.55602.88202.55602.78802.7880-
Jan 06, 20232.40202.57602.33802.57002.5700-
Jan 05, 20232.14202.32602.14202.28402.2840-
Jan 04, 20232.01802.18602.01802.04802.0480-
Jan 03, 20232.16602.25202.16402.21002.2100-
Jan 02, 20231.83602.14401.83602.14402.1440-
Dec 30, 20221.98002.01201.94301.98301.9830-
Dec 29, 20221.64201.64201.64201.64201.6420-
Dec 28, 20221.64601.64701.64601.64701.6470-
Dec 27, 20221.74601.74601.73901.73901.7390-
Dec 23, 20221.75601.85101.75601.85101.8510-
Dec 22, 20221.79701.98401.79701.92201.9220-
Dec 21, 20221.74601.86601.68101.68101.6810-
Dec 20, 20221.69101.88701.69101.70701.7070-
Dec 19, 20222.00002.00001.99001.99601.9960-
Dec 16, 20221.78302.05601.78302.05602.0560-
Dec 15, 20221.73501.73501.73501.73501.7350-
Dec 14, 20221.85101.85101.73701.73701.7370-
Dec 13, 20221.86802.30801.86802.30802.3080-
Dec 12, 20221.80001.80001.80001.80001.8000-
Dec 09, 20221.81601.81601.81601.81601.8160-
Dec 08, 20221.80001.80001.80001.80001.8000-
Dec 07, 20221.81401.81401.81401.81401.8140-
Dec 06, 20221.82701.82701.82701.82701.8270-
Dec 05, 20221.80001.80001.80001.80001.8000-
Dec 02, 20221.80001.80001.80001.80001.8000-
Dec 01, 20221.80001.80001.80001.80001.8000-
Nov 30, 20221.80701.80701.80701.80701.8070-
Nov 29, 20221.86201.86201.86201.86201.8620-
Nov 28, 20221.94401.94401.94401.94401.9440-
Nov 25, 20222.30202.34202.26002.29402.2940-
Nov 24, 20222.33002.35002.24202.28602.2860-
Nov 23, 20221.78801.78801.78801.78801.7880-
Nov 22, 20222.10002.13402.07202.07202.0720400
Nov 21, 20222.10002.16802.10002.14402.1440-
Nov 18, 20222.10002.20202.10002.15202.1520-
Nov 17, 20222.10002.16002.10002.10202.1020-
Nov 16, 20222.10002.24002.10002.14002.1400-
Nov 15, 20222.10002.31002.10002.27202.2720-
Nov 14, 20222.10002.10002.10002.10002.1000-
Nov 11, 20222.10002.36202.10002.36202.3620-
Nov 10, 20222.10002.29002.10002.29002.2900-
Nov 09, 20222.10002.30202.10002.30202.3020-
Nov 08, 20222.10002.34802.10002.33402.3340-
Nov 07, 20222.10002.31002.10002.31002.3100-
Nov 04, 20222.17202.17202.17202.17202.1720-
Nov 03, 20222.54802.54802.45002.51802.5180-
Nov 02, 20222.58002.59002.52002.55802.5580-
Nov 01, 20222.18602.18602.18602.18602.1860-
Oct 31, 20222.54002.58202.52402.56002.5600-
Oct 28, 20222.23602.23602.23602.23602.2360-
Oct 27, 20222.26002.59202.26002.58202.5820-
Oct 26, 20222.10002.10002.10002.10002.1000-
Oct 25, 20222.10002.10002.10002.10002.1000-
Oct 24, 20222.10002.10002.10002.10002.1000-
Oct 21, 20222.10002.10002.10002.10002.1000-
Oct 20, 20222.10002.10002.10002.10002.1000-
Oct 19, 20222.10802.10802.10802.10802.1080-
Oct 18, 20222.17602.17602.17602.17602.1760-
Oct 17, 20222.20002.72202.20002.72202.722024
Oct 14, 20222.20402.20402.20402.20402.2040-
Oct 13, 20222.17402.17402.17402.17402.1740-
Oct 12, 20222.10002.10002.10002.10002.1000-
Oct 11, 20222.35202.40602.35202.40002.4000-
Oct 10, 20222.21802.47402.21802.39202.3920523
Oct 07, 20222.11802.11802.11802.11802.1180-
Oct 06, 20222.10002.10002.10002.10002.1000-
Oct 05, 20222.41802.42202.30602.30602.3060-
Oct 04, 20222.29802.44202.29802.40002.4000-
Oct 03, 20222.30202.31402.28602.28602.2860-
Sep 30, 20222.10002.10002.10002.10002.1000-
Sep 29, 20222.51402.51402.34202.36802.3680-
Sep 28, 20222.17802.41402.17802.41402.4140-
Sep 27, 20222.12402.12402.12402.12402.1240-
Sep 26, 20222.17402.53602.17402.49402.4940-
Sep 23, 20222.41402.67002.41402.49202.4920-
Sep 22, 20222.47602.47602.47602.47602.4760-
Sep 21, 20222.90602.91402.90602.91402.9140-
Sep 20, 20222.78403.05402.78402.94802.9480300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement