Cellectis S.A. ALCLS
EURONEXT · France · Health Technology
€1.29-0.04 (-3.30%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.29 | -3.30% | €1.30 | €1.32 | €1.27 | 50.53K |
| 2026-09-30 | €1.34 | +5.04% | €1.29 | €1.37 | €1.25 | 652.52K |
| 2026-09-29 | €1.27 | -0.63% | €1.26 | €1.31 | €1.23 | 430.99K |
| 2026-09-28 | €1.28 | +2.48% | €1.27 | €1.30 | €1.26 | 253.88K |
| 2026-09-25 | €1.25 | +2.72% | €1.24 | €1.26 | €1.21 | 176.65K |
| 2026-09-24 | €1.22 | -2.02% | €1.23 | €1.25 | €1.19 | 258.05K |
| 2026-09-23 | €1.24 | -10.86% | €1.36 | €1.39 | €1.22 | 760.29K |
| 2026-09-22 | €1.39 | +5.06% | €1.33 | €1.45 | €1.30 | 634.84K |
| 2026-09-21 | €1.32 | +0.99% | €1.34 | €1.37 | €1.27 | 506.54K |
| 2026-09-18 | €1.31 | +7.28% | €1.27 | €1.38 | €1.19 | 1.07M |
| 2026-09-17 | €1.22 | +6.17% | €1.10 | €1.30 | €1.09 | 1.83M |
| 2026-09-16 | €1.15 | -14.74% | €1.30 | €1.34 | €1.15 | 2.07M |
| 2026-09-15 | €1.35 | -10.30% | €1.55 | €1.68 | €1.26 | 2.66M |
| 2026-09-14 | €1.50 | -42.86% | €1.76 | €1.79 | €1.44 | 1.36M |
| 2026-09-11 | €2.63 | -3.80% | €2.72 | €2.75 | €2.62 | 129.90K |
| 2026-09-10 | €2.74 | -0.07% | €2.74 | €2.84 | €2.72 | 64.22K |
| 2026-09-09 | €2.74 | -2.84% | €2.76 | €2.78 | €2.69 | 141.89K |
| 2026-09-08 | €2.82 | -3.09% | €2.91 | €2.91 | €2.80 | 152.10K |
| 2026-09-07 | €2.91 | +3.78% | €2.87 | €2.96 | €2.81 | 88.76K |
| 2026-09-04 | €2.80 | -4.88% | €2.94 | €2.99 | €2.80 | 82.75K |
| 2026-09-03 | €2.95 | +3.73% | €2.82 | €2.99 | €2.82 | 119.86K |
| 2026-09-02 | €2.84 | -0.28% | €2.92 | €3.03 | €2.80 | 134.93K |
| 2026-09-01 | €2.85 | -2.86% | €2.89 | €2.92 | €2.75 | 177.05K |
| 2026-08-31 | €2.93 | -3.55% | €3.10 | €3.11 | €2.90 | 109.09K |
| 2026-08-28 | €3.04 | -1.87% | €3.08 | €3.15 | €2.98 | 177.29K |
| 2026-08-27 | €3.10 | +2.31% | €3.00 | €3.16 | €3.00 | 272.91K |
| 2026-08-26 | €3.03 | +3.13% | €2.94 | €3.09 | €2.91 | 256.08K |
| 2026-08-25 | €2.94 | +6.60% | €2.70 | €2.94 | €2.70 | 88.60K |
| 2026-08-24 | €2.76 | -3.97% | €2.86 | €2.88 | €2.73 | 83.16K |
| 2026-08-21 | €2.87 | -3.04% | €2.90 | €2.97 | €2.86 | 82.15K |
| 2026-08-20 | €2.96 | +7.87% | €2.77 | €2.98 | €2.77 | 356.65K |
| 2026-08-19 | €2.74 | +3.55% | €2.64 | €2.77 | €2.63 | 78.23K |
| 2026-08-18 | €2.65 | -2.93% | €2.71 | €2.71 | €2.63 | 47.97K |
| 2026-08-17 | €2.73 | +0.44% | €2.72 | €2.74 | €2.66 | 75.34K |
| 2026-08-14 | €2.72 | -2.23% | €2.84 | €2.84 | €2.68 | 134.85K |
| 2026-08-13 | €2.78 | +4.51% | €2.68 | €2.85 | €2.66 | 301.58K |
| 2026-08-12 | €2.66 | +6.06% | €2.58 | €2.76 | €2.50 | 234.98K |
| 2026-08-11 | €2.51 | +1.29% | €2.50 | €2.57 | €2.46 | 63.53K |
| 2026-08-10 | €2.48 | +2.74% | €2.48 | €2.55 | €2.46 | 92.41K |
| 2026-08-07 | €2.41 | -0.50% | €2.40 | €2.50 | €2.39 | 88.41K |
| 2026-08-06 | €2.42 | -2.50% | €2.50 | €2.53 | €2.40 | 81.70K |
| 2026-08-05 | €2.48 | +1.97% | €2.43 | €2.50 | €2.39 | 51.86K |
| 2026-08-04 | €2.44 | +0.41% | €2.41 | €2.47 | €2.41 | 32.30K |
| 2026-08-03 | €2.43 | -1.70% | €2.47 | €2.50 | €2.41 | 59.18K |
| 2026-07-31 | €2.47 | -1.59% | €2.48 | €2.57 | €2.46 | 62.40K |
| 2026-07-30 | €2.51 | -0.48% | €2.53 | €2.53 | €2.45 | 77.79K |
| 2026-07-29 | €2.52 | +0.24% | €2.51 | €2.61 | €2.49 | 153.28K |
| 2026-07-28 | €2.51 | -1.41% | €2.50 | €2.56 | €2.48 | 100.45K |
| 2026-07-27 | €2.55 | -1.62% | €2.63 | €2.64 | €2.53 | 154.83K |
| 2026-07-24 | €2.59 | +5.28% | €2.51 | €2.63 | €2.48 | 136.48K |
| 2026-07-23 | €2.46 | -1.52% | €2.58 | €2.58 | €2.45 | 64.53K |
| 2026-07-22 | €2.50 | +2.97% | €2.45 | €2.57 | €2.39 | 191.26K |
| 2026-07-21 | €2.43 | +5.75% | €2.28 | €2.45 | €2.28 | 136.65K |
| 2026-07-20 | €2.30 | -0.61% | €2.39 | €2.39 | €2.28 | 132.98K |
| 2026-07-17 | €2.31 | -2.37% | €2.39 | €2.39 | €2.29 | 81.22K |
| 2026-07-16 | €2.37 | -2.79% | €2.46 | €2.46 | €2.33 | 236.17K |
| 2026-07-15 | €2.43 | -4.17% | €2.50 | €2.57 | €2.43 | 161.94K |
| 2026-07-14 | €2.54 | -0.08% | €2.50 | €2.55 | €2.46 | 118.36K |
| 2026-07-13 | €2.54 | -1.85% | €2.61 | €2.64 | €2.53 | 81.31K |
| 2026-07-10 | €2.59 | -4.15% | €2.71 | €2.80 | €2.55 | 147.97K |
| 2026-07-09 | €2.70 | +2.12% | €2.66 | €2.74 | €2.62 | 82.72K |
| 2026-07-08 | €2.65 | -3.01% | €2.70 | €2.73 | €2.64 | 146.70K |
| 2026-07-07 | €2.73 | -3.33% | €2.82 | €2.84 | €2.70 | 124.05K |
| 2026-07-06 | €2.82 | -1.05% | €2.85 | €2.91 | €2.81 | 193.15K |
| 2026-07-03 | €2.85 | +0.07% | €2.83 | €2.92 | €2.80 | 221.79K |
| 2026-07-02 | €2.85 | +11.94% | €2.78 | €2.96 | €2.61 | 694.64K |
| 2026-07-01 | €2.55 | -1.47% | €2.60 | €2.62 | €2.54 | 79.27K |
| 2026-06-30 | €2.58 | +3.94% | €2.52 | €2.72 | €2.46 | 246.04K |
| 2026-06-29 | €2.49 | +1.47% | €2.42 | €2.53 | €2.40 | 89.02K |
| 2026-06-26 | €2.45 | +1.66% | €2.40 | €2.48 | €2.36 | 119.71K |
| 2026-06-25 | €2.41 | -2.35% | €2.56 | €2.56 | €2.39 | 141.96K |
| 2026-06-24 | €2.47 | -1.59% | €2.55 | €2.59 | €2.45 | 100.17K |
| 2026-06-23 | €2.51 | +2.37% | €2.41 | €2.55 | €2.41 | 195.05K |
| 2026-06-22 | €2.45 | -8.24% | €2.67 | €2.67 | €2.42 | 463.36K |
| 2026-06-19 | €2.67 | -0.96% | €2.69 | €2.70 | €2.60 | 155.38K |
| 2026-06-18 | €2.70 | -1.82% | €2.75 | €2.80 | €2.67 | 118.75K |
| 2026-06-17 | €2.75 | +2.08% | €2.70 | €2.75 | €2.67 | 66.38K |
| 2026-06-16 | €2.69 | -2.96% | €2.73 | €2.78 | €2.66 | 165.86K |
| 2026-06-15 | €2.77 | +0.29% | €2.80 | €2.83 | €2.71 | 183.65K |
| 2026-06-12 | €2.76 | +0.29% | €2.79 | €2.87 | €2.71 | 197.67K |
| 2026-06-11 | €2.76 | +1.25% | €2.72 | €2.99 | €2.67 | 448.57K |
| 2026-06-10 | €2.72 | +8.36% | €2.99 | €3.06 | €2.67 | 985.37K |
| 2026-06-09 | €2.51 | -3.83% | €2.66 | €2.66 | €2.51 | 177.45K |
| 2026-06-08 | €2.61 | -1.06% | €2.62 | €2.65 | €2.54 | 194.76K |
| 2026-06-05 | €2.64 | -1.86% | €2.78 | €2.80 | €2.63 | 254.03K |
| 2026-06-04 | €2.69 | -0.30% | €2.69 | €2.70 | €2.60 | 296.62K |
| 2026-06-03 | €2.70 | -8.54% | €2.97 | €2.97 | €2.67 | 732.77K |
| 2026-06-02 | €2.95 | -2.51% | €3.04 | €3.05 | €2.94 | 286.29K |
| 2026-06-01 | €3.03 | -1.63% | €3.05 | €3.10 | €2.97 | 308.63K |
| 2026-05-29 | €3.08 | -3.57% | €3.19 | €3.21 | €3.05 | 263.16K |