Celyad SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.456	0.457	0.430	0.456	0.456	20,623
2025-05-22	0.460	0.460	0.430	0.456	0.456	13,566
2025-05-21	0.450	0.470	0.430	0.470	0.470	13,355
2025-05-20	0.422	0.449	0.422	0.448	0.448	17,660
2025-05-19	0.430	0.454	0.430	0.454	0.454	31,806
2025-05-16	0.456	0.473	0.430	0.430	0.430	72,479
2025-05-15	0.458	0.464	0.452	0.464	0.464	13,596
2025-05-14	0.450	0.480	0.450	0.480	0.480	12,117
2025-05-13	0.473	0.480	0.450	0.450	0.450	38,111
2025-05-12	0.460	0.473	0.460	0.461	0.461	1,649
2025-05-09	0.453	0.479	0.450	0.460	0.460	1,228
2025-05-08	0.466	0.489	0.450	0.453	0.453	26,186
2025-05-07	0.495	0.495	0.466	0.466	0.466	28,043
2025-05-06	0.465	0.479	0.465	0.479	0.479	6,833
2025-05-05	0.480	0.485	0.466	0.466	0.466	7,631
2025-05-02	0.470	0.490	0.463	0.465	0.465	19,124
2025-04-30	0.470	0.470	0.461	0.462	0.462	8,980
2025-04-29	0.500	0.508	0.470	0.470	0.470	15,258
2025-04-28	0.497	0.497	0.480	0.480	0.480	2,488
2025-04-25	0.476	0.510	0.476	0.481	0.481	6,480
2025-04-24	0.512	0.512	0.472	0.480	0.480	15,457
2025-04-23	0.482	0.524	0.482	0.504	0.504	6,625
2025-04-22	0.480	0.548	0.470	0.483	0.483	188,849
2025-04-17	0.544	0.578	0.530	0.540	0.540	37,082
2025-04-16	0.480	0.580	0.452	0.580	0.580	108,616
2025-04-15	0.488	0.488	0.450	0.476	0.476	29,883
2025-04-14	0.483	0.487	0.450	0.481	0.481	4,876
2025-04-11	0.470	0.486	0.450	0.483	0.483	16,993
2025-04-10	0.490	0.500	0.450	0.470	0.470	41,165
2025-04-09	0.470	0.499	0.411	0.440	0.440	53,215
2025-04-08	0.460	0.510	0.460	0.497	0.497	60,299
2025-04-07	0.470	0.500	0.430	0.470	0.470	59,302
2025-04-04	0.480	0.529	0.451	0.480	0.480	44,289
2025-04-03	0.520	0.520	0.480	0.500	0.500	26,789
2025-04-02	0.530	0.550	0.480	0.513	0.513	36,803
2025-04-01	0.530	0.548	0.521	0.530	0.530	6,936
2025-03-31	0.520	0.548	0.520	0.530	0.530	13,662
2025-03-28	0.521	0.569	0.521	0.548	0.548	1,187
2025-03-27	0.560	0.560	0.510	0.544	0.544	29,114
2025-03-26	0.550	0.581	0.550	0.568	0.568	7,985
2025-03-25	0.560	0.582	0.554	0.580	0.580	4,266
2025-03-24	0.546	0.583	0.546	0.583	0.583	12,419
2025-03-21	0.546	0.588	0.542	0.570	0.570	41,455
2025-03-20	0.636	0.636	0.550	0.550	0.550	72,033
2025-03-19	0.640	0.640	0.600	0.610	0.610	15,482
2025-03-18	0.600	0.650	0.590	0.622	0.622	150,265
2025-03-17	0.575	0.619	0.571	0.594	0.594	150,192
2025-03-14	0.557	0.572	0.535	0.570	0.570	35,201
2025-03-13	0.558	0.558	0.530	0.558	0.558	15,862
2025-03-12	0.530	0.560	0.500	0.558	0.558	85,880
2025-03-11	0.495	0.619	0.460	0.546	0.546	265,033
2025-03-10	0.460	0.490	0.451	0.456	0.456	24,087
2025-03-07	0.480	0.480	0.458	0.458	0.458	21,663
2025-03-06	0.465	0.480	0.452	0.480	0.480	24,760
2025-03-05	0.480	0.498	0.450	0.480	0.480	109,600
2025-03-04	0.495	0.500	0.473	0.475	0.475	58,040
2025-03-03	0.530	0.530	0.500	0.520	0.520	12,582
2025-02-28	0.518	0.518	0.486	0.518	0.518	55,495
2025-02-27	0.533	0.550	0.512	0.530	0.530	38,694
2025-02-26	0.534	0.559	0.532	0.532	0.532	47,739

← NewerPage 7 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.