Advertisement
Celon Pharma S.A. (CLN.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Follow
At close: 05:00PM CET
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 26.75 | 27.50 | 26.60 | 27.05 | 27.05 | 18,446 |
| Nov 25, 2024 | 26.60 | 27.15 | 26.45 | 27.05 | 27.05 | 26,311 |
| Nov 22, 2024 | 26.00 | 26.70 | 25.80 | 26.60 | 26.60 | 42,715 |
| Nov 21, 2024 | 28.75 | 29.35 | 25.40 | 26.00 | 26.00 | 177,930 |
| Nov 20, 2024 | 26.20 | 28.00 | 26.05 | 27.45 | 27.45 | 534,492 |
| Nov 19, 2024 | 26.30 | 26.55 | 25.75 | 26.40 | 26.40 | 40,943 |
| Nov 18, 2024 | 25.75 | 26.35 | 25.50 | 26.30 | 26.30 | 25,600 |
| Nov 15, 2024 | 25.90 | 25.90 | 25.05 | 25.75 | 25.75 | 32,744 |
| Nov 14, 2024 | 26.05 | 26.30 | 25.15 | 25.90 | 25.90 | 41,601 |
| Nov 13, 2024 | 25.55 | 26.85 | 25.50 | 26.65 | 26.65 | 23,085 |
| Nov 12, 2024 | 26.70 | 27.25 | 25.90 | 25.90 | 25.90 | 32,007 |
| Nov 08, 2024 | 27.60 | 27.60 | 26.50 | 27.00 | 27.00 | 35,673 |
| Nov 07, 2024 | 27.45 | 27.75 | 27.20 | 27.60 | 27.60 | 16,957 |
| Nov 06, 2024 | 27.00 | 27.95 | 27.00 | 27.10 | 27.10 | 29,383 |
| Nov 05, 2024 | 27.95 | 28.20 | 26.80 | 27.00 | 27.00 | 47,532 |
| Nov 04, 2024 | 27.55 | 28.50 | 27.40 | 27.90 | 27.90 | 16,953 |
| Oct 31, 2024 | 27.35 | 27.90 | 27.00 | 27.80 | 27.80 | 26,841 |
| Oct 30, 2024 | 27.70 | 28.35 | 27.25 | 27.35 | 27.35 | 36,430 |
| Oct 29, 2024 | 28.25 | 28.80 | 27.80 | 27.80 | 27.80 | 33,642 |
| Oct 28, 2024 | 28.90 | 29.50 | 27.80 | 28.30 | 28.30 | 59,916 |
| Oct 25, 2024 | 29.80 | 29.80 | 28.80 | 29.25 | 29.25 | 20,636 |
| Oct 24, 2024 | 29.80 | 30.20 | 29.20 | 29.50 | 29.50 | 17,036 |
| Oct 23, 2024 | 29.50 | 30.00 | 28.40 | 29.80 | 29.80 | 78,610 |
| Oct 22, 2024 | 29.75 | 30.25 | 29.50 | 29.50 | 29.50 | 22,544 |
| Oct 21, 2024 | 31.80 | 32.00 | 29.75 | 29.90 | 29.90 | 101,956 |
| Oct 18, 2024 | 29.20 | 32.40 | 29.20 | 32.30 | 32.30 | 231,318 |
| Oct 17, 2024 | 29.95 | 29.95 | 28.90 | 29.15 | 29.15 | 28,678 |
| Oct 16, 2024 | 30.60 | 30.90 | 29.30 | 29.30 | 29.30 | 23,085 |
| Oct 15, 2024 | 29.95 | 31.00 | 29.80 | 30.60 | 30.60 | 48,309 |
| Oct 14, 2024 | 28.80 | 30.40 | 28.50 | 29.95 | 29.95 | 236,420 |
| Oct 11, 2024 | 28.95 | 28.95 | 28.45 | 28.60 | 28.60 | 23,776 |
| Oct 10, 2024 | 28.55 | 28.95 | 28.40 | 28.60 | 28.60 | 17,171 |
| Oct 09, 2024 | 28.30 | 29.20 | 28.00 | 28.50 | 28.50 | 33,610 |
| Oct 08, 2024 | 27.35 | 28.35 | 27.05 | 28.35 | 28.35 | 54,041 |
| Oct 07, 2024 | 27.35 | 27.45 | 26.60 | 27.35 | 27.35 | 25,384 |
| Oct 04, 2024 | 27.25 | 27.80 | 27.00 | 27.35 | 27.35 | 21,400 |
| Oct 03, 2024 | 27.30 | 27.35 | 27.00 | 27.00 | 27.00 | 25,396 |
| Oct 02, 2024 | 27.45 | 27.50 | 27.00 | 27.30 | 27.30 | 23,130 |
| Oct 01, 2024 | 27.30 | 28.20 | 27.30 | 27.45 | 27.45 | 40,843 |
| Sep 30, 2024 | 27.35 | 27.60 | 26.80 | 27.00 | 27.00 | 27,607 |
| Sep 27, 2024 | 27.35 | 28.05 | 27.00 | 27.35 | 27.35 | 50,788 |
| Sep 26, 2024 | 27.85 | 27.90 | 27.00 | 27.60 | 27.60 | 39,193 |
| Sep 25, 2024 | 27.00 | 27.90 | 27.00 | 27.85 | 27.85 | 24,830 |
| Sep 24, 2024 | 27.30 | 27.60 | 27.00 | 27.00 | 27.00 | 31,293 |
| Sep 23, 2024 | 27.70 | 27.85 | 26.60 | 27.05 | 27.05 | 31,507 |
| Sep 20, 2024 | 27.80 | 28.00 | 26.90 | 27.70 | 27.70 | 39,010 |
| Sep 19, 2024 | 26.50 | 27.65 | 25.25 | 27.55 | 27.55 | 194,572 |
| Sep 18, 2024 | 27.50 | 27.65 | 26.75 | 27.00 | 27.00 | 70,442 |
| Sep 17, 2024 | 30.00 | 30.00 | 27.10 | 27.10 | 27.10 | 220,665 |
| Sep 16, 2024 | 28.50 | 30.45 | 28.50 | 29.90 | 29.90 | 94,800 |
| Sep 13, 2024 | 28.05 | 29.20 | 28.05 | 28.50 | 28.50 | 52,274 |
| Sep 12, 2024 | 27.65 | 28.30 | 27.40 | 28.00 | 28.00 | 24,380 |
| Sep 11, 2024 | 28.30 | 28.50 | 27.45 | 27.50 | 27.50 | 22,987 |
| Sep 10, 2024 | 28.15 | 28.60 | 27.40 | 27.90 | 27.90 | 40,790 |
| Sep 09, 2024 | 28.15 | 29.35 | 27.75 | 27.80 | 27.80 | 72,214 |
| Sep 06, 2024 | 29.00 | 29.35 | 28.10 | 28.15 | 28.15 | 38,353 |
| Sep 05, 2024 | 29.55 | 30.35 | 28.70 | 29.00 | 29.00 | 46,728 |
| Sep 04, 2024 | 29.55 | 29.80 | 28.80 | 29.70 | 29.70 | 73,899 |
| Sep 03, 2024 | 30.00 | 31.00 | 29.65 | 29.90 | 29.90 | 82,092 |
| Sep 02, 2024 | 30.60 | 31.90 | 29.10 | 30.30 | 30.30 | 232,347 |
| Aug 30, 2024 | 30.70 | 32.40 | 30.30 | 31.70 | 31.70 | 128,719 |
| Aug 29, 2024 | 31.00 | 31.35 | 30.00 | 30.70 | 30.70 | 48,295 |
| Aug 28, 2024 | 30.80 | 31.35 | 29.65 | 31.00 | 31.00 | 68,838 |
| Aug 27, 2024 | 32.50 | 32.80 | 30.80 | 31.20 | 31.20 | 105,973 |
| Aug 26, 2024 | 30.80 | 32.90 | 30.20 | 32.10 | 32.10 | 237,929 |
| Aug 23, 2024 | 29.00 | 30.90 | 28.65 | 30.40 | 30.40 | 113,306 |
| Aug 22, 2024 | 28.40 | 29.35 | 27.95 | 28.80 | 28.80 | 83,584 |
| Aug 21, 2024 | 30.20 | 30.30 | 28.35 | 28.40 | 28.40 | 162,231 |
| Aug 20, 2024 | 27.00 | 30.50 | 26.55 | 30.10 | 30.10 | 130,553 |
| Aug 19, 2024 | 27.00 | 27.30 | 26.40 | 26.95 | 26.95 | 64,521 |
| Aug 16, 2024 | 26.80 | 27.40 | 26.30 | 27.00 | 27.00 | 46,512 |
| Aug 14, 2024 | 26.85 | 27.40 | 26.40 | 26.80 | 26.80 | 36,095 |
| Aug 13, 2024 | 27.30 | 27.90 | 26.30 | 27.00 | 27.00 | 56,053 |
| Aug 12, 2024 | 28.00 | 28.50 | 26.85 | 27.30 | 27.30 | 42,387 |
| Aug 09, 2024 | 28.50 | 28.80 | 27.60 | 28.00 | 28.00 | 48,317 |
| Aug 08, 2024 | 27.15 | 28.30 | 26.00 | 28.20 | 28.20 | 64,234 |
| Aug 07, 2024 | 27.55 | 28.40 | 26.60 | 27.20 | 27.20 | 114,780 |
| Aug 06, 2024 | 27.00 | 27.80 | 26.20 | 27.50 | 27.50 | 150,045 |
| Aug 05, 2024 | 24.55 | 26.55 | 23.25 | 25.40 | 25.40 | 260,146 |
| Aug 02, 2024 | 26.35 | 26.40 | 25.05 | 25.80 | 25.80 | 142,354 |
| Aug 01, 2024 | 27.90 | 27.95 | 26.20 | 26.60 | 26.60 | 70,308 |
| Jul 31, 2024 | 27.30 | 27.90 | 27.00 | 27.30 | 27.30 | 53,815 |
| Jul 30, 2024 | 28.70 | 29.05 | 26.25 | 26.95 | 26.95 | 82,719 |
| Jul 29, 2024 | 28.40 | 29.50 | 28.10 | 28.70 | 28.70 | 56,317 |
| Jul 26, 2024 | 29.65 | 29.95 | 28.10 | 28.40 | 28.40 | 130,042 |
| Jul 25, 2024 | 29.90 | 30.25 | 29.00 | 29.45 | 29.45 | 90,570 |
| Jul 24, 2024 | 29.85 | 30.85 | 28.95 | 30.50 | 30.50 | 143,676 |
| Jul 23, 2024 | 29.80 | 30.75 | 27.85 | 29.65 | 29.65 | 339,195 |
| Jul 22, 2024 | 27.90 | 31.75 | 27.65 | 29.55 | 29.55 | 621,162 |
| Jul 19, 2024 | 27.00 | 27.00 | 26.10 | 26.90 | 26.90 | 80,094 |
| Jul 18, 2024 | 27.50 | 27.50 | 26.50 | 26.85 | 26.85 | 136,967 |
| Jul 17, 2024 | 24.40 | 27.20 | 24.30 | 27.00 | 27.00 | 560,308 |
| Jul 16, 2024 | 24.90 | 24.90 | 23.50 | 24.00 | 24.00 | 296,694 |
| Jul 15, 2024 | 25.50 | 25.60 | 24.20 | 25.00 | 25.00 | 160,750 |
| Jul 12, 2024 | 25.20 | 25.95 | 24.80 | 25.20 | 25.20 | 300,472 |
| Jul 11, 2024 | 24.95 | 26.65 | 24.15 | 24.70 | 24.70 | 321,012 |
| Jul 10, 2024 | 27.15 | 27.40 | 24.75 | 24.75 | 24.75 | 753,564 |
| Jul 09, 2024 | 24.00 | 28.00 | 24.00 | 28.00 | 28.00 | 1,594,644 |
| Jul 08, 2024 | 18.80 | 22.00 | 18.60 | 22.00 | 22.00 | 902,711 |
| Jul 05, 2024 | 15.60 | 15.68 | 15.52 | 15.68 | 15.68 | 7,414 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.