Personalis, Inc. (FRA:04X)
Germany · Delayed Price · Currency is EUR 9.33
-0.17 (-1.81%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:04X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |