Celon Pharma S.A. (WSE:CLN)
Poland
· Delayed Price · Currency is PLN 21.35
-0.10 (-0.47%)
Dec 5, 2025, 5:00 PM CET
Celon Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.45 | 21.75 | 21.35 | 21.60 | - | 0.70% | 4,817 |
| Dec 4, 2025 | 21.15 | 21.55 | 21.15 | 21.45 | 21.45 | 0.94% | 10,381 |
| Dec 3, 2025 | 21.05 | 21.45 | 21.00 | 21.25 | 21.25 | 0.95% | 11,341 |
| Dec 2, 2025 | 21.25 | 21.60 | 21.05 | 21.05 | 21.05 | -2.55% | 9,015 |
| Dec 1, 2025 | 21.35 | 21.75 | 21.30 | 21.60 | 21.60 | -0.46% | 4,600 |
| Nov 28, 2025 | 21.10 | 21.75 | 21.00 | 21.70 | 21.70 | 1.88% | 17,533 |
| Nov 27, 2025 | 21.30 | 21.70 | 21.00 | 21.30 | 21.30 | -1.16% | 6,386 |
| Nov 26, 2025 | 20.80 | 21.70 | 20.40 | 21.55 | 21.55 | 4.11% | 24,359 |
| Nov 25, 2025 | 19.66 | 20.90 | 19.62 | 20.70 | 20.70 | 5.18% | 30,995 |
| Nov 24, 2025 | 20.00 | 20.30 | 19.60 | 19.68 | 19.68 | -2.09% | 26,274 |
| Nov 21, 2025 | 20.85 | 20.95 | 19.62 | 20.10 | 20.10 | -3.60% | 40,097 |
| Nov 20, 2025 | 21.60 | 21.75 | 20.80 | 20.85 | 20.85 | -3.02% | 18,692 |
| Nov 19, 2025 | 21.50 | 21.60 | 21.35 | 21.50 | 21.50 | 0.23% | 2,779 |
| Nov 18, 2025 | 21.65 | 21.70 | 21.15 | 21.45 | 21.45 | -1.15% | 5,203 |
| Nov 17, 2025 | 21.45 | 21.70 | 21.35 | 21.70 | 21.70 | 1.40% | 13,555 |
| Nov 14, 2025 | 21.50 | 21.60 | 21.15 | 21.40 | 21.40 | -0.47% | 11,179 |
| Nov 13, 2025 | 21.60 | 21.65 | 21.30 | 21.50 | 21.50 | -0.46% | 5,698 |
| Nov 12, 2025 | 21.25 | 21.70 | 21.25 | 21.60 | 21.60 | 0.47% | 4,293 |
| Nov 10, 2025 | 21.75 | 21.75 | 21.20 | 21.50 | 21.50 | -0.92% | 5,665 |
| Nov 7, 2025 | 21.35 | 21.70 | 21.35 | 21.70 | 21.70 | - | 2,411 |
| Nov 6, 2025 | 21.40 | 21.70 | 21.40 | 21.70 | 21.70 | 1.64% | 2,795 |
| Nov 5, 2025 | 21.70 | 21.75 | 21.35 | 21.35 | 21.35 | -1.61% | 1,569 |
| Nov 4, 2025 | 21.65 | 21.70 | 21.10 | 21.70 | 21.70 | 0.23% | 12,901 |
| Nov 3, 2025 | 21.65 | 21.65 | 21.55 | 21.65 | 21.65 | 0.46% | 5,463 |
| Oct 31, 2025 | 21.60 | 21.60 | 21.40 | 21.55 | 21.55 | -0.23% | 5,737 |
| Oct 30, 2025 | 21.70 | 21.75 | 21.45 | 21.60 | 21.60 | -0.46% | 1,238 |
| Oct 29, 2025 | 21.55 | 21.70 | 21.35 | 21.70 | 21.70 | 0.93% | 3,976 |
| Oct 28, 2025 | 21.80 | 21.85 | 20.60 | 21.50 | 21.50 | -1.83% | 27,554 |
| Oct 27, 2025 | 22.00 | 22.00 | 21.60 | 21.90 | 21.90 | 0.46% | 15,793 |
| Oct 24, 2025 | 21.75 | 22.30 | 21.60 | 21.80 | 21.80 | -0.91% | 21,328 |
| Oct 23, 2025 | 22.35 | 22.35 | 21.70 | 22.00 | 22.00 | -1.57% | 19,475 |
| Oct 22, 2025 | 22.45 | 22.45 | 22.00 | 22.35 | 22.35 | -0.22% | 7,886 |
| Oct 21, 2025 | 22.15 | 22.45 | 21.85 | 22.40 | 22.40 | 0.90% | 10,638 |
| Oct 20, 2025 | 22.00 | 22.35 | 22.00 | 22.20 | 22.20 | 0.91% | 5,582 |
| Oct 17, 2025 | 22.30 | 22.30 | 21.85 | 22.00 | 22.00 | -1.57% | 7,827 |
| Oct 16, 2025 | 22.20 | 22.50 | 22.00 | 22.35 | 22.35 | 0.68% | 7,531 |
| Oct 15, 2025 | 22.00 | 22.65 | 22.00 | 22.20 | 22.20 | -0.67% | 4,041 |
| Oct 14, 2025 | 22.30 | 22.45 | 22.00 | 22.35 | 22.35 | -0.22% | 4,702 |
| Oct 13, 2025 | 22.35 | 22.75 | 21.85 | 22.40 | 22.40 | -1.10% | 7,759 |
| Oct 10, 2025 | 22.60 | 22.95 | 22.45 | 22.65 | 22.65 | -0.22% | 4,576 |
| Oct 9, 2025 | 23.25 | 23.25 | 22.40 | 22.70 | 22.70 | -1.30% | 14,730 |
| Oct 8, 2025 | 22.95 | 23.20 | 22.70 | 23.00 | 23.00 | 0.66% | 16,257 |
| Oct 7, 2025 | 22.95 | 23.00 | 22.65 | 22.85 | 22.85 | -0.44% | 8,681 |
| Oct 6, 2025 | 22.85 | 23.00 | 22.60 | 22.95 | 22.95 | 0.66% | 12,830 |
| Oct 3, 2025 | 23.00 | 23.50 | 22.55 | 22.80 | 22.80 | 2.70% | 28,437 |
| Oct 2, 2025 | 22.20 | 22.20 | 21.80 | 22.20 | 22.20 | 0.45% | 7,634 |
| Oct 1, 2025 | 22.00 | 22.15 | 21.65 | 22.10 | 22.10 | 1.38% | 8,637 |
| Sep 30, 2025 | 21.90 | 22.15 | 21.40 | 21.80 | 21.80 | 0.46% | 11,213 |
| Sep 29, 2025 | 21.60 | 22.10 | 21.25 | 21.70 | 21.70 | 0.46% | 6,070 |
| Sep 26, 2025 | 21.50 | 21.80 | 21.40 | 21.60 | 21.60 | 0.47% | 8,238 |