Twist Bioscience Corporation (FRA:0ME)
Germany · Delayed Price · Currency is EUR 27.54
+0.69 (2.57%)
Last updated: Dec 30, 2025, 8:00 PM CET
Twist Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 28.93 | 29.33 | 28.91 | 29.33 | 29.33 | -1.71% | - |
| Jan 8, 2026 | 30.16 | 30.18 | 29.84 | 29.84 | 29.84 | -2.10% | - |
| Jan 7, 2026 | 30.37 | 30.48 | 30.37 | 30.48 | 30.48 | 8.24% | - |
| Jan 6, 2026 | 28.42 | 28.42 | 28.16 | 28.16 | 28.16 | 4.68% | - |
| Jan 5, 2026 | 26.94 | 26.94 | 26.90 | 26.90 | 26.90 | 2.67% | 11 |
| Jan 2, 2026 | 26.18 | 26.46 | 26.18 | 26.20 | 26.20 | -4.87% | 50 |
| Dec 30, 2025 | 27.50 | 27.54 | 27.50 | 27.54 | 27.54 | 2.57% | - |
| Dec 29, 2025 | 27.72 | 27.72 | 26.85 | 26.85 | 26.85 | -6.22% | - |
| Dec 23, 2025 | 29.36 | 29.38 | 28.63 | 28.63 | 28.63 | -3.18% | - |
| Dec 22, 2025 | 27.71 | 29.57 | 26.97 | 29.57 | 29.57 | 12.91% | 18 |
| Dec 19, 2025 | 26.79 | 26.85 | 26.19 | 26.19 | 26.19 | -0.91% | - |
| Dec 18, 2025 | 26.95 | 27.01 | 26.43 | 26.43 | 26.43 | -7.52% | - |
| Dec 17, 2025 | 26.25 | 28.58 | 25.67 | 28.58 | 28.58 | 12.92% | 200 |
| Dec 16, 2025 | 26.02 | 26.03 | 25.31 | 25.31 | 25.31 | -1.09% | - |
| Dec 15, 2025 | 26.17 | 26.20 | 25.59 | 25.59 | 25.59 | -2.81% | - |
| Dec 12, 2025 | 27.02 | 27.06 | 26.33 | 26.33 | 26.33 | 0.80% | - |
| Dec 11, 2025 | 27.55 | 27.55 | 26.12 | 26.12 | 26.12 | 0.11% | - |
| Dec 10, 2025 | 26.79 | 26.79 | 26.09 | 26.09 | 26.09 | -1.84% | - |
| Dec 9, 2025 | 27.30 | 27.30 | 26.58 | 26.58 | 26.58 | -5.81% | - |
| Dec 8, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 28.39% | 38 |
| Nov 21, 2025 | 22.09 | 22.17 | 21.98 | 21.98 | 21.98 | -1.17% | - |
| Nov 20, 2025 | 22.50 | 22.50 | 22.24 | 22.24 | 22.24 | 0.45% | - |
| Nov 19, 2025 | 21.69 | 22.96 | 21.69 | 22.14 | 22.14 | 0.45% | 76 |
| Nov 18, 2025 | 22.41 | 22.44 | 22.04 | 22.04 | 22.04 | -2.09% | - |
| Nov 17, 2025 | 22.85 | 22.87 | 22.51 | 22.51 | 22.51 | 2.23% | - |
| Nov 14, 2025 | 25.82 | 25.83 | 22.02 | 22.02 | 22.02 | -15.73% | 6 |
| Nov 13, 2025 | 27.12 | 27.12 | 26.13 | 26.13 | 26.13 | -0.08% | - |
| Nov 12, 2025 | 26.70 | 26.71 | 26.15 | 26.15 | 26.15 | -0.34% | - |
| Nov 11, 2025 | 26.47 | 26.47 | 26.24 | 26.24 | 26.24 | 0.69% | - |
| Nov 10, 2025 | 25.45 | 26.06 | 25.44 | 26.06 | 26.06 | 1.48% | - |
| Nov 7, 2025 | 25.85 | 25.85 | 25.68 | 25.68 | 25.68 | -1.91% | - |
| Nov 6, 2025 | 26.53 | 26.53 | 26.18 | 26.18 | 26.18 | 2.71% | - |
| Nov 5, 2025 | 24.85 | 25.49 | 24.85 | 25.49 | 25.49 | -2.75% | - |
| Nov 4, 2025 | 26.42 | 26.44 | 26.21 | 26.21 | 26.21 | -6.06% | - |
| Nov 3, 2025 | 27.64 | 27.90 | 27.64 | 27.90 | 27.90 | -1.06% | - |
| Oct 31, 2025 | 26.32 | 28.20 | 26.32 | 28.20 | 28.20 | 5.22% | - |
| Oct 30, 2025 | 27.07 | 27.53 | 26.80 | 26.80 | 26.80 | -4.05% | 798 |
| Oct 29, 2025 | 28.31 | 28.46 | 27.93 | 27.93 | 27.93 | -1.72% | - |
| Oct 28, 2025 | 28.57 | 28.72 | 28.42 | 28.42 | 28.42 | 0.42% | - |
| Oct 27, 2025 | 29.20 | 29.66 | 28.30 | 28.30 | 28.30 | 4.39% | - |
| Oct 24, 2025 | 26.70 | 27.11 | 26.62 | 27.11 | 27.11 | 3.67% | - |
| Oct 23, 2025 | 25.98 | 26.15 | 25.97 | 26.15 | 26.15 | -6.61% | - |
| Oct 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 15.37% | 60 |
| Oct 20, 2025 | 23.76 | 24.27 | 23.75 | 24.27 | 24.27 | -5.56% | - |
| Oct 17, 2025 | 25.13 | 25.70 | 25.10 | 25.70 | 25.70 | -5.86% | - |
| Oct 16, 2025 | 26.79 | 27.30 | 26.79 | 27.30 | 27.30 | 4.24% | - |
| Oct 15, 2025 | 25.59 | 26.19 | 25.59 | 26.19 | 26.19 | 4.55% | - |
| Oct 14, 2025 | 25.23 | 25.23 | 25.05 | 25.05 | 25.05 | -5.08% | - |
| Oct 13, 2025 | 26.96 | 26.96 | 26.39 | 26.39 | 26.39 | -7.18% | - |
| Oct 10, 2025 | 28.24 | 28.43 | 28.24 | 28.43 | 28.43 | 4.37% | - |