Celyad SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.535	0.562	0.532	0.540	0.540	43,441
2025-02-24	0.578	0.594	0.531	0.535	0.535	88,407
2025-02-21	0.680	0.680	0.562	0.571	0.571	98,185
2025-02-20	0.540	0.770	0.540	0.644	0.644	724,112
2025-02-19	0.885	0.885	0.520	0.550	0.550	510,460
2025-02-18	0.549	0.964	0.530	0.770	0.770	869,820
2025-02-17	0.411	0.424	0.411	0.420	0.420	6,989
2025-02-14	0.425	0.425	0.410	0.411	0.411	4,898
2025-02-13	0.413	0.425	0.413	0.425	0.425	5,463
2025-02-12	0.419	0.438	0.413	0.420	0.420	20,205
2025-02-11	0.422	0.439	0.422	0.422	0.422	3,870
2025-02-10	0.430	0.440	0.419	0.440	0.440	5,689
2025-02-07	0.420	0.430	0.419	0.430	0.430	6,849
2025-02-06	0.450	0.450	0.420	0.422	0.422	11,944
2025-02-05	0.467	0.467	0.419	0.421	0.421	20,541
2025-02-04	0.440	0.460	0.425	0.430	0.430	51,675
2025-02-03	0.425	0.430	0.425	0.430	0.430	7,140
2025-01-31	0.445	0.468	0.425	0.430	0.430	21,922
2025-01-30	0.470	0.470	0.444	0.450	0.450	11,741
2025-01-29	0.430	0.457	0.420	0.457	0.457	24,380
2025-01-28	0.453	0.470	0.450	0.470	0.470	15,700
2025-01-27	0.453	0.485	0.453	0.457	0.457	2,044
2025-01-24	0.470	0.495	0.460	0.465	0.465	32,899
2025-01-23	0.498	0.498	0.482	0.482	0.482	4,917
2025-01-22	0.529	0.529	0.486	0.487	0.487	22,176
2025-01-21	0.530	0.530	0.530	0.530	0.530	50
2025-01-20	0.510	0.528	0.510	0.511	0.511	7,537
2025-01-17	0.518	0.543	0.510	0.520	0.520	24,150
2025-01-16	0.547	0.547	0.518	0.520	0.520	13,473
2025-01-15	0.536	0.568	0.520	0.520	0.520	48,546
2025-01-14	0.540	0.540	0.520	0.536	0.536	17,823
2025-01-13	0.549	0.570	0.518	0.521	0.521	33,064
2025-01-10	0.582	0.592	0.520	0.520	0.520	66,902
2025-01-09	0.589	0.598	0.578	0.584	0.584	17,075
2025-01-08	0.650	0.652	0.570	0.598	0.598	89,445
2025-01-07	0.664	0.683	0.620	0.657	0.657	33,979
2025-01-06	0.682	0.682	0.651	0.651	0.651	22,128
2025-01-03	0.670	0.715	0.650	0.682	0.682	46,119
2025-01-02	0.684	0.716	0.668	0.670	0.670	96,402
2024-12-31	0.684	0.718	0.684	0.712	0.712	6,626
2024-12-30	0.700	0.729	0.684	0.714	0.714	20,949
2024-12-27	0.707	0.734	0.700	0.701	0.701	21,715
2024-12-24	0.740	0.740	0.708	0.730	0.730	27,503
2024-12-23	0.700	0.764	0.700	0.720	0.720	3,617
2024-12-20	0.701	0.720	0.690	0.692	0.692	25,114
2024-12-19	0.720	0.740	0.700	0.716	0.716	52,581
2024-12-18	0.751	0.808	0.710	0.711	0.711	52,034
2024-12-17	0.775	0.809	0.750	0.768	0.768	38,457
2024-12-16	0.750	0.820	0.750	0.779	0.779	23,797
2024-12-13	0.730	0.820	0.730	0.770	0.770	70,460
2024-12-12	0.720	0.786	0.710	0.730	0.730	50,074
2024-12-11	0.700	0.900	0.700	0.712	0.712	326,824
2024-12-10	0.701	0.733	0.691	0.703	0.703	21,189
2024-12-09	0.705	0.735	0.661	0.734	0.734	68,892
2024-12-06	0.790	0.798	0.762	0.764	0.764	28,794
2024-12-05	0.781	0.798	0.761	0.768	0.768	9,947
2024-12-04	0.762	0.799	0.761	0.789	0.789	24,454
2024-12-03	0.840	0.840	0.760	0.762	0.762	57,706
2024-12-02	0.710	0.850	0.710	0.820	0.820	152,465
2024-11-29	0.650	0.770	0.650	0.731	0.731	141,845

← NewerPage 8 of 22 · 1,281 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.