Personalis, Inc. (FRA:04X)
Germany · Delayed Price · Currency is EUR 8.07
-0.11 (-1.29%)
At close: Jan 30, 2026
Personalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 8.09 | 9.05 | 8.09 | 9.05 | 9.05 | 15.74% | 1,000 |
| Jan 15, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 6.04% | - |
| Jan 14, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1.87% | - |
| Jan 13, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 4.63% | - |
| Jan 12, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.91% | - |
| Jan 9, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -9.79% | - |
| Jan 8, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 2.63% | - |
| Jan 7, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 11.49% | - |
| Jan 6, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -3.67% | - |
| Jan 5, 2026 | 6.64 | 7.09 | 6.64 | 7.09 | 7.09 | 7.26% | 850 |
| Jan 2, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.61% | - |
| Dec 30, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -2.74% | - |
| Dec 29, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -8.96% | - |
| Dec 23, 2025 | 7.23 | 7.42 | 7.23 | 7.42 | 7.42 | 4.43% | 30 |
| Dec 22, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 7.73% | - |
| Dec 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -4.21% | - |
| Dec 18, 2025 | 6.44 | 6.89 | 6.44 | 6.89 | 6.89 | 3.15% | 900 |
| Dec 17, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -4.09% | - |
| Dec 16, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -4.98% | - |
| Dec 15, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -5.61% | - |
| Dec 12, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.64% | - |
| Dec 11, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.93% | - |
| Dec 10, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -5.46% | - |
| Dec 9, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.66% | - |
| Dec 8, 2025 | 8.05 | 8.29 | 8.05 | 8.29 | 8.29 | -6.12% | 1,320 |
| Dec 5, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 3.82% | - |
| Dec 4, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.06% | - |
| Dec 3, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.73% | - |
| Dec 2, 2025 | 8.14 | 8.66 | 8.14 | 8.66 | 8.66 | -2.15% | 983 |
| Dec 1, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.28% | - |
| Nov 28, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.27% | 360 |
| Nov 27, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -5.54% | - |
| Nov 26, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 13.33% | - |
| Nov 25, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.92% | - |
| Nov 24, 2025 | 8.28 | 8.61 | 8.28 | 8.61 | 8.61 | 22.23% | 1,216 |
| Nov 21, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.74% | - |
| Nov 20, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 11.87% | - |
| Nov 19, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -2.95% | - |
| Nov 18, 2025 | 6.23 | 6.60 | 6.23 | 6.60 | 6.60 | 3.53% | 1,379 |
| Nov 17, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.95% | - |