Twist Bioscience Corporation (BIT:1TWST)
Italy · Delayed Price · Currency is EUR 169.25
-7.55 (-4.27%)
At close: Oct 2, 2026
BIT:1TWST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 169.40 | 172.70 | 169.40 | 169.25 | 169.25 | -4.27% | 21 |
| Oct 1, 2026 | 173.25 | 177.40 | 171.15 | 176.80 | 176.80 | 4.37% | 91 |
| Sep 30, 2026 | 169.30 | 169.45 | 165.00 | 169.40 | 169.40 | 5.58% | 151 |
| Sep 29, 2026 | 156.95 | 162.00 | 156.95 | 160.45 | 160.45 | 0.69% | 87 |
| Sep 28, 2026 | 159.90 | 164.40 | 158.00 | 159.35 | 159.35 | -0.31% | 134 |
| Sep 25, 2026 | 165.40 | 168.75 | 156.80 | 159.85 | 159.85 | 5.20% | 208 |
| Sep 24, 2026 | 137.00 | 137.00 | 137.00 | 151.95 | 151.95 | 9.12% | 1 |
| Sep 23, 2026 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | -5.24% | - |
| Sep 22, 2026 | 145.00 | 149.05 | 145.00 | 146.95 | 146.95 | 2.16% | 190 |
| Sep 21, 2026 | 147.90 | 152.50 | 142.85 | 143.85 | 143.85 | 2.38% | 144 |
| Sep 18, 2026 | 140.00 | 142.00 | 140.00 | 140.50 | 140.50 | 1.22% | 50 |
| Sep 17, 2026 | 125.45 | 131.60 | 125.45 | 138.80 | 138.80 | 10.60% | 30 |
| Sep 16, 2026 | 121.25 | 123.15 | 121.25 | 125.50 | 125.50 | 7.59% | 603 |
| Sep 15, 2026 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | 4.57% | - |
| Sep 14, 2026 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | 1.83% | - |
| Sep 11, 2026 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | 0.74% | - |
| Sep 10, 2026 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 2.26% | - |
| Sep 9, 2026 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | -2.25% | - |
| Sep 8, 2026 | 108.05 | 108.05 | 106.00 | 108.80 | 108.80 | 1.07% | 39 |
| Sep 7, 2026 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - | - |
| Sep 4, 2026 | 110.45 | 110.45 | 107.55 | 107.65 | 107.65 | -3.54% | 78 |
| Sep 3, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 0.68% | - |
| Sep 2, 2026 | 110.30 | 114.35 | 110.30 | 110.85 | 110.85 | -5.01% | 8 |
| Sep 1, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | -1.73% | - |
| Aug 31, 2026 | 121.70 | 121.70 | 121.70 | 118.75 | 118.75 | -5.94% | 3 |
| Aug 28, 2026 | 130.70 | 133.70 | 126.75 | 126.25 | 126.25 | -4.32% | 64 |
| Aug 27, 2026 | 131.25 | 132.45 | 131.25 | 131.95 | 131.95 | 1.11% | 109 |
| Aug 26, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -0.76% | - |
| Aug 25, 2026 | 123.30 | 131.30 | 122.10 | 131.50 | 131.50 | 8.81% | 201 |
| Aug 24, 2026 | 124.00 | 125.90 | 120.65 | 120.85 | 120.85 | -0.74% | 106 |
| Aug 21, 2026 | 119.75 | 119.75 | 116.30 | 121.75 | 121.75 | -1.97% | 107 |
| Aug 20, 2026 | 117.90 | 120.00 | 117.90 | 124.20 | 124.20 | 4.41% | 101 |
| Aug 19, 2026 | 105.45 | 105.45 | 105.45 | 118.95 | 118.95 | 17.31% | 12 |
| Aug 18, 2026 | 104.20 | 104.20 | 104.20 | 101.40 | 101.40 | -4.38% | 43 |
| Aug 17, 2026 | 101.70 | 101.70 | 101.70 | 106.05 | 106.05 | 2.71% | 41 |
| Aug 14, 2026 | 110.70 | 110.70 | 110.70 | 103.25 | 103.25 | -4.31% | 20 |
| Aug 13, 2026 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 0.56% | - |
| Aug 12, 2026 | 107.65 | 110.30 | 107.65 | 107.30 | 107.30 | 0.28% | 97 |
| Aug 11, 2026 | 107.70 | 110.10 | 107.70 | 107.00 | 107.00 | -0.28% | 270 |
| Aug 10, 2026 | 100.65 | 104.55 | 99.42 | 107.30 | 107.30 | 8.71% | 314 |
| Aug 7, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | 1.29% | - |
| Aug 6, 2026 | 98.88 | 101.05 | 98.38 | 97.44 | 97.44 | 0.64% | 60 |
| Aug 5, 2026 | 91.40 | 96.72 | 91.40 | 96.82 | 96.82 | 11.01% | 8 |
| Aug 4, 2026 | 90.40 | 90.40 | 90.40 | 87.22 | 87.22 | 1.89% | 37 |
| Aug 3, 2026 | 72.86 | 72.86 | 72.86 | 85.60 | 85.60 | 10.59% | 81 |
| Jul 31, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.16% | - |
| Jul 30, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | 4.80% | - |
| Jul 29, 2026 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | -2.85% | - |
| Jul 28, 2026 | 75.58 | 75.58 | 75.38 | 75.90 | 75.90 | 0.90% | 174 |
| Jul 27, 2026 | 81.06 | 81.06 | 81.06 | 75.22 | 75.22 | -6.33% | 7 |