Twist Bioscience Corporation (BIT:1TWST)
Italy · Delayed Price · Currency is EUR 26.43
-0.89 (-3.26%)
At close: Oct 10, 2025
Twist Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 29.19 | 29.19 | 29.04 | 26.43 | 26.43 | -6.90% | 283 |
| Oct 9, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -1.73% | - |
| Oct 8, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 5.75% | - |
| Oct 7, 2025 | 27.80 | 27.80 | 27.80 | 27.32 | 27.32 | 0.22% | 50 |
| Oct 6, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 2.29% | - |
| Oct 3, 2025 | 28.07 | 29.40 | 27.89 | 26.65 | 26.65 | 5.21% | 201 |
| Oct 2, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.56% | - |
| Oct 1, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 7.97% | - |
| Sep 30, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 1.61% | - |
| Sep 29, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1.32% | - |
| Sep 26, 2025 | 22.97 | 22.97 | 22.97 | 22.66 | 22.66 | -1.56% | 131 |
| Sep 25, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.43% | - |
| Sep 24, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -3.06% | - |
| Sep 23, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.45% | - |
| Sep 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.67% | - |
| Sep 19, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.65% | - |
| Sep 18, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 3.50% | - |
| Sep 17, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 4.72% | - |
| Sep 16, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.68% | - |
| Sep 15, 2025 | 19.50 | 20.76 | 19.50 | 21.46 | 21.46 | 0.23% | 20 |
| Sep 12, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.60% | - |
| Sep 11, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1.22% | - |
| Sep 10, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.47% | - |
| Sep 9, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -3.16% | - |
| Sep 8, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.09% | - |
| Sep 5, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.41% | - |
| Sep 4, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -4.31% | - |
| Sep 3, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 2.16% | - |
| Sep 2, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -2.24% | - |
| Sep 1, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - | - |
| Aug 29, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.62% | - |
| Aug 28, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -4.35% | - |
| Aug 27, 2025 | 23.95 | 23.95 | 23.95 | 23.66 | 23.66 | 0.42% | 4 |
| Aug 26, 2025 | 23.90 | 23.90 | 23.90 | 23.56 | 23.56 | -0.88% | 100 |
| Aug 25, 2025 | 24.40 | 24.40 | 23.21 | 23.77 | 23.77 | -2.10% | 246 |
| Aug 22, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 6.82% | - |
| Aug 21, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.84% | - |
| Aug 20, 2025 | 23.00 | 23.00 | 23.00 | 22.54 | 22.54 | -4.17% | 100 |
| Aug 19, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -2.73% | - |
| Aug 18, 2025 | 23.16 | 23.16 | 23.16 | 24.18 | 24.18 | -2.03% | 20 |
| Aug 14, 2025 | 25.71 | 25.73 | 25.10 | 24.68 | 24.68 | 0.73% | 252 |
| Aug 13, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.60% | - |
| Aug 12, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 3.87% | - |
| Aug 11, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 6.68% | - |
| Aug 8, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.23% | - |
| Aug 7, 2025 | 22.86 | 23.15 | 22.86 | 21.60 | 21.60 | -5.30% | 70 |
| Aug 6, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -7.69% | - |
| Aug 5, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.28% | - |
| Aug 4, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -14.36% | - |
| Aug 1, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -3.75% | - |