Advertisement
Advertisement
Cellectis S.A. (ZVA.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 2.2280 | 2.3920 | 2.2280 | 2.3520 | 2.3520 | - |
| Feb 06, 2023 | 2.2160 | 2.4760 | 2.2160 | 2.4500 | 2.4500 | - |
| Feb 03, 2023 | 2.3000 | 2.4560 | 2.3000 | 2.3120 | 2.3120 | - |
| Feb 02, 2023 | 2.6880 | 3.0100 | 2.6880 | 2.9900 | 2.9900 | - |
| Feb 01, 2023 | 2.6860 | 2.8200 | 2.6860 | 2.7560 | 2.7560 | - |
| Jan 31, 2023 | 2.6300 | 2.7320 | 2.6300 | 2.7100 | 2.7100 | - |
| Jan 30, 2023 | 2.7340 | 2.8600 | 2.7340 | 2.7460 | 2.7460 | - |
| Jan 27, 2023 | 2.7920 | 2.9040 | 2.7920 | 2.8800 | 2.8800 | - |
| Jan 26, 2023 | 2.8640 | 2.9620 | 2.8640 | 2.8760 | 2.8760 | - |
| Jan 25, 2023 | 2.9540 | 3.0220 | 2.8920 | 2.8920 | 2.8920 | - |
| Jan 24, 2023 | 2.9740 | 3.1180 | 2.9740 | 3.0440 | 3.0440 | 1,275 |
| Jan 23, 2023 | 2.7020 | 2.7020 | 2.7020 | 2.7020 | 2.7020 | - |
| Jan 20, 2023 | 2.7060 | 3.0700 | 2.7060 | 2.8800 | 2.8800 | - |
| Jan 19, 2023 | 2.9560 | 3.2080 | 2.9560 | 3.0520 | 3.0520 | - |
| Jan 18, 2023 | 3.0180 | 3.3480 | 3.0180 | 3.1160 | 3.1160 | - |
| Jan 17, 2023 | 3.5340 | 3.8060 | 3.3600 | 3.3600 | 3.3600 | - |
| Jan 16, 2023 | 3.4040 | 3.5500 | 3.4040 | 3.5400 | 3.5400 | - |
| Jan 13, 2023 | 3.3280 | 3.6100 | 3.3280 | 3.4180 | 3.4180 | - |
| Jan 12, 2023 | 3.2180 | 3.4600 | 3.2180 | 3.3600 | 3.3600 | - |
| Jan 11, 2023 | 3.1820 | 3.4740 | 3.1820 | 3.4740 | 3.4740 | - |
| Jan 10, 2023 | 3.0100 | 3.3880 | 3.0100 | 3.3880 | 3.3880 | - |
| Jan 09, 2023 | 2.5560 | 2.8820 | 2.5560 | 2.7880 | 2.7880 | - |
| Jan 06, 2023 | 2.4020 | 2.5760 | 2.3380 | 2.5700 | 2.5700 | - |
| Jan 05, 2023 | 2.1420 | 2.3260 | 2.1420 | 2.2840 | 2.2840 | - |
| Jan 04, 2023 | 2.0180 | 2.1860 | 2.0180 | 2.0480 | 2.0480 | - |
| Jan 03, 2023 | 2.1660 | 2.2520 | 2.1640 | 2.2100 | 2.2100 | - |
| Jan 02, 2023 | 1.8360 | 2.1440 | 1.8360 | 2.1440 | 2.1440 | - |
| Dec 30, 2022 | 1.9800 | 2.0120 | 1.9430 | 1.9830 | 1.9830 | - |
| Dec 29, 2022 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | - |
| Dec 28, 2022 | 1.6460 | 1.6470 | 1.6460 | 1.6470 | 1.6470 | - |
| Dec 27, 2022 | 1.7460 | 1.7460 | 1.7390 | 1.7390 | 1.7390 | - |
| Dec 23, 2022 | 1.7560 | 1.8510 | 1.7560 | 1.8510 | 1.8510 | - |
| Dec 22, 2022 | 1.7970 | 1.9840 | 1.7970 | 1.9220 | 1.9220 | - |
| Dec 21, 2022 | 1.7460 | 1.8660 | 1.6810 | 1.6810 | 1.6810 | - |
| Dec 20, 2022 | 1.6910 | 1.8870 | 1.6910 | 1.7070 | 1.7070 | - |
| Dec 19, 2022 | 2.0000 | 2.0000 | 1.9900 | 1.9960 | 1.9960 | - |
| Dec 16, 2022 | 1.7830 | 2.0560 | 1.7830 | 2.0560 | 2.0560 | - |
| Dec 15, 2022 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| Dec 14, 2022 | 1.8510 | 1.8510 | 1.7370 | 1.7370 | 1.7370 | - |
| Dec 13, 2022 | 1.8680 | 2.3080 | 1.8680 | 2.3080 | 2.3080 | - |
| Dec 12, 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Dec 09, 2022 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
| Dec 08, 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Dec 07, 2022 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
| Dec 06, 2022 | 1.8270 | 1.8270 | 1.8270 | 1.8270 | 1.8270 | - |
| Dec 05, 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Dec 02, 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Dec 01, 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Nov 30, 2022 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | - |
| Nov 29, 2022 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | - |
| Nov 28, 2022 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | - |
| Nov 25, 2022 | 2.3020 | 2.3420 | 2.2600 | 2.2940 | 2.2940 | - |
| Nov 24, 2022 | 2.3300 | 2.3500 | 2.2420 | 2.2860 | 2.2860 | - |
| Nov 23, 2022 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
| Nov 22, 2022 | 2.1000 | 2.1340 | 2.0720 | 2.0720 | 2.0720 | 400 |
| Nov 21, 2022 | 2.1000 | 2.1680 | 2.1000 | 2.1440 | 2.1440 | - |
| Nov 18, 2022 | 2.1000 | 2.2020 | 2.1000 | 2.1520 | 2.1520 | - |
| Nov 17, 2022 | 2.1000 | 2.1600 | 2.1000 | 2.1020 | 2.1020 | - |
| Nov 16, 2022 | 2.1000 | 2.2400 | 2.1000 | 2.1400 | 2.1400 | - |
| Nov 15, 2022 | 2.1000 | 2.3100 | 2.1000 | 2.2720 | 2.2720 | - |
| Nov 14, 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Nov 11, 2022 | 2.1000 | 2.3620 | 2.1000 | 2.3620 | 2.3620 | - |
| Nov 10, 2022 | 2.1000 | 2.2900 | 2.1000 | 2.2900 | 2.2900 | - |
| Nov 09, 2022 | 2.1000 | 2.3020 | 2.1000 | 2.3020 | 2.3020 | - |
| Nov 08, 2022 | 2.1000 | 2.3480 | 2.1000 | 2.3340 | 2.3340 | - |
| Nov 07, 2022 | 2.1000 | 2.3100 | 2.1000 | 2.3100 | 2.3100 | - |
| Nov 04, 2022 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | - |
| Nov 03, 2022 | 2.5480 | 2.5480 | 2.4500 | 2.5180 | 2.5180 | - |
| Nov 02, 2022 | 2.5800 | 2.5900 | 2.5200 | 2.5580 | 2.5580 | - |
| Nov 01, 2022 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | - |
| Oct 31, 2022 | 2.5400 | 2.5820 | 2.5240 | 2.5600 | 2.5600 | - |
| Oct 28, 2022 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | - |
| Oct 27, 2022 | 2.2600 | 2.5920 | 2.2600 | 2.5820 | 2.5820 | - |
| Oct 26, 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Oct 25, 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Oct 24, 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Oct 21, 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Oct 20, 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Oct 19, 2022 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
| Oct 18, 2022 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | - |
| Oct 17, 2022 | 2.2000 | 2.7220 | 2.2000 | 2.7220 | 2.7220 | 24 |
| Oct 14, 2022 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | - |
| Oct 13, 2022 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | - |
| Oct 12, 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Oct 11, 2022 | 2.3520 | 2.4060 | 2.3520 | 2.4000 | 2.4000 | - |
| Oct 10, 2022 | 2.2180 | 2.4740 | 2.2180 | 2.3920 | 2.3920 | 523 |
| Oct 07, 2022 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | - |
| Oct 06, 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Oct 05, 2022 | 2.4180 | 2.4220 | 2.3060 | 2.3060 | 2.3060 | - |
| Oct 04, 2022 | 2.2980 | 2.4420 | 2.2980 | 2.4000 | 2.4000 | - |
| Oct 03, 2022 | 2.3020 | 2.3140 | 2.2860 | 2.2860 | 2.2860 | - |
| Sep 30, 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Sep 29, 2022 | 2.5140 | 2.5140 | 2.3420 | 2.3680 | 2.3680 | - |
| Sep 28, 2022 | 2.1780 | 2.4140 | 2.1780 | 2.4140 | 2.4140 | - |
| Sep 27, 2022 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | - |
| Sep 26, 2022 | 2.1740 | 2.5360 | 2.1740 | 2.4940 | 2.4940 | - |
| Sep 23, 2022 | 2.4140 | 2.6700 | 2.4140 | 2.4920 | 2.4920 | - |
| Sep 22, 2022 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | - |
| Sep 21, 2022 | 2.9060 | 2.9140 | 2.9060 | 2.9140 | 2.9140 | - |
| Sep 20, 2022 | 2.7840 | 3.0540 | 2.7840 | 2.9480 | 2.9480 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
