Personalis, Inc. (FRA:04X)
Germany · Delayed Price · Currency is EUR 11.43
+1.60 (16.27%)
At close: Jun 26, 2026
FRA:04X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.81 | 11.43 | 10.81 | 11.43 | 11.43 | 16.27% | 200 |
| Jun 25, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 11.15% | - |
| Jun 24, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 2.86% | - |
| Jun 23, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -7.59% | - |
| Jun 22, 2026 | 9.06 | 9.30 | 9.06 | 9.30 | 9.30 | 3.36% | 896 |
| Jun 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5.68% | - |
| Jun 18, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -4.34% | - |
| Jun 17, 2026 | 8.33 | 8.90 | 8.33 | 8.90 | 8.90 | 6.74% | 200 |
| Jun 16, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.34% | - |
| Jun 15, 2026 | 8.30 | 8.31 | 8.30 | 8.31 | 8.31 | 4.77% | 30 |
| Jun 12, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -3.39% | - |
| Jun 11, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.02% | - |
| Jun 10, 2026 | 8.16 | 8.21 | 8.16 | 8.21 | 8.21 | -8.60% | 101 |
| Jun 9, 2026 | 8.56 | 8.98 | 8.56 | 8.98 | 8.98 | -6.24% | 973 |
| Jun 8, 2026 | 9.11 | 9.58 | 9.11 | 9.58 | 9.58 | 5.25% | 130 |
| Jun 5, 2026 | 10.01 | 10.64 | 9.10 | 9.10 | 9.10 | 1.25% | 1,435 |
| Jun 4, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -3.64% | 12,615 |
| Jun 3, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.81% | 12,615 |
| Jun 2, 2026 | 9.71 | 9.71 | 9.25 | 9.50 | 9.50 | -4.58% | 12,615 |
| Jun 1, 2026 | 9.93 | 10.10 | 9.82 | 9.96 | 9.96 | 1.63% | 1,900 |
| May 29, 2026 | 9.39 | 10.10 | 9.31 | 9.80 | 9.80 | 3.75% | 20,165 |
| May 28, 2026 | 8.95 | 9.44 | 8.22 | 9.44 | 9.44 | 25.86% | 3,165 |
| May 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.14% | - |
| May 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.66% | - |
| May 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4.05% | - |
| May 22, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -6.29% | 500 |
| May 21, 2026 | 6.66 | 7.44 | 6.66 | 7.44 | 7.44 | 25.35% | 500 |
| May 20, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 6.27% | - |
| May 19, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 5.68% | - |
| May 18, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -4.07% | - |
| May 15, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 2.38% | - |
| May 14, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 6.58% | - |
| May 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.94% | - |
| May 12, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -3.85% | - |
| May 11, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.26% | - |
| May 8, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -2.76% | - |
| May 7, 2026 | 5.05 | 5.11 | 5.05 | 5.11 | 5.11 | 9.47% | 50 |
| May 6, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -5.64% | - |
| May 5, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 2.59% | - |
| May 4, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 13.97% | - |
| Apr 30, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -8.24% | - |
| Apr 29, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -8.73% | - |
| Apr 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.68% | - |
| Apr 27, 2026 | 5.08 | 5.30 | 5.08 | 5.30 | 5.30 | 6.26% | 1,218 |
| Apr 24, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -5.21% | - |
| Apr 23, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.53% | - |
| Apr 22, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.80% | - |
| Apr 21, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -4.66% | - |
| Apr 20, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.55% | - |
| Apr 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.04% | - |