Personalis, Inc. (FRA:04X)
Germany · Delayed Price · Currency is EUR 9.15
+0.12 (1.27%)
At close: Nov 28, 2025
Personalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -7.13% | - |
| Nov 13, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -6.01% | - |
| Nov 12, 2025 | 7.21 | 7.24 | 7.21 | 7.24 | 7.24 | - | 45 |
| Nov 11, 2025 | 7.44 | 7.58 | 7.24 | 7.24 | 7.24 | 21.39% | 1,134 |
| Nov 10, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -2.61% | - |
| Nov 7, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -5.56% | - |
| Nov 6, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 5.54% | - |
| Nov 5, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -16.52% | - |
| Nov 4, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -9.75% | 1,500 |
| Nov 3, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.91% | - |
| Oct 31, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.04% | - |
| Oct 30, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -2.51% | - |
| Oct 29, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.40% | - |
| Oct 28, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.61% | - |
| Oct 27, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 4.62% | - |
| Oct 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.24% | - |
| Oct 23, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -6.46% | - |
| Oct 22, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -5.18% | - |
| Oct 21, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 10.47% | - |
| Oct 20, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -11.46% | - |
| Oct 17, 2025 | 8.69 | 8.69 | 8.68 | 8.68 | 8.68 | 6.70% | 94 |
| Oct 16, 2025 | 7.15 | 8.14 | 7.15 | 8.14 | 8.14 | 11.06% | 150 |
| Oct 15, 2025 | 6.97 | 7.33 | 6.97 | 7.33 | 7.33 | 5.93% | 500 |
| Oct 14, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -2.54% | - |
| Oct 13, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.61% | - |
| Oct 10, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -4.27% | - |
| Oct 9, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 16.54% | - |
| Oct 8, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 8.47% | - |
| Oct 7, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -3.76% | - |
| Oct 6, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 10.51% | - |
| Oct 3, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -5.43% | - |
| Oct 2, 2025 | 5.78 | 5.99 | 5.78 | 5.99 | 5.99 | 10.73% | 200 |
| Oct 1, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 2.27% | - |
| Sep 30, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.28% | - |
| Sep 29, 2025 | 5.06 | 5.30 | 5.06 | 5.30 | 5.30 | 5.68% | 1,630 |
| Sep 26, 2025 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | -0.89% | 150 |
| Sep 25, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.10% | - |
| Sep 24, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.69% | - |
| Sep 23, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.79% | - |
| Sep 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.21% | - |