Personalis, Inc. (FRA:04X)
Germany · Delayed Price · Currency is EUR 4.988
-0.274 (-5.21%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:04X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Apr 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.97% | - |
| Apr 15, 2026 | 5.52 | 5.79 | 5.52 | 5.79 | 5.79 | 10.41% | 100 |
| Apr 14, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.13% | - |
| Apr 13, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.93% | - |
| Apr 10, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -3.64% | - |
| Apr 9, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -2.76% | - |
| Apr 8, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.74% | - |
| Apr 7, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -3.51% | - |
| Apr 2, 2026 | 5.40 | 5.73 | 5.40 | 5.73 | 5.73 | 5.82% | 110 |
| Apr 1, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.65% | - |
| Mar 31, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.74% | - |
| Mar 30, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -4.41% | - |
| 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% | - |