Personalis, Inc. (FRA:04X)
Germany · Delayed Price · Currency is EUR 6.03
+0.04 (0.75%)
At close: Mar 18, 2026
FRA:04X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.35 | 6.35 | 5.67 | 5.67 | 5.67 | -13.71% | 87 |
| Mar 26, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -3.88% | - |
| Mar 25, 2026 | 6.69 | 6.83 | 6.69 | 6.83 | 6.83 | 4.92% | 200 |
| Mar 24, 2026 | 6.52 | 6.52 | 6.51 | 6.51 | 6.51 | 6.29% | 115 |
| Mar 23, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.41% | - |
| Mar 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.41% | - |
| Mar 19, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -2.67% | - |
| Mar 18, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 6.37% | - |
| Mar 17, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.19% | - |
| Mar 16, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 3.80% | - |
| Mar 13, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -16.01% | - |
| Mar 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -5.07% | - |
| Mar 11, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1.72% | - |
| Mar 10, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 8.13% | - |
| Mar 9, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -10.46% | - |
| Mar 6, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -3.67% | - |
| Mar 5, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 3.74% | - |
| Mar 4, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -2.96% | - |
| Mar 3, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 1.57% | - |
| Mar 2, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 3.68% | - |
| Feb 27, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 2.69% | - |
| Feb 26, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.51% | - |
| Feb 25, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.58% | - |
| Feb 24, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1.85% | - |
| Feb 23, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -8.89% | - |
| Feb 20, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.54% | - |
| Feb 19, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 5.14% | - |
| Feb 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.45% | - |
| Feb 17, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.47% | - |
| Feb 16, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.11% | - |
| Feb 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -8.16% | - |
| Feb 12, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.81% | - |
| Feb 11, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 10.37% | - |
| Feb 10, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -4.33% | - |
| Feb 9, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 8.50% | - |
| Feb 6, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -9.91% | - |
| Feb 5, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -9.68% | - |
| Feb 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.38% | - |
| Feb 3, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2.23% | - |
| Feb 2, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -5.64% | - |
| Jan 30, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.29% | - |
| Jan 29, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -3.83% | - |
| Jan 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.51% | - |
| Jan 27, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 3.67% | - |
| Jan 26, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -14.75% | - |
| Jan 23, 2026 | 9.37 | 9.76 | 9.37 | 9.76 | 9.76 | 19.68% | 20 |
| Jan 22, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 3.16% | - |
| Jan 21, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -2.29% | - |
| Jan 20, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -7.17% | - |
| Jan 19, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -3.65% | 400 |