Twist Bioscience Corporation (FRA:0ME)
Germany · Delayed Price · Currency is EUR 133.05
-2.60 (-1.92%)
At close: Sep 18, 2026
FRA:0ME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 133.30 | 133.30 | 133.05 | 133.05 | 133.05 | -1.92% | - |
| Sep 17, 2026 | 122.50 | 135.65 | 121.60 | 135.65 | 135.65 | 11.19% | 50 |
| Sep 16, 2026 | 116.25 | 122.00 | 116.00 | 122.00 | 122.00 | 6.09% | - |
| Sep 15, 2026 | 112.95 | 115.00 | 112.65 | 115.00 | 115.00 | 7.48% | - |
| Sep 14, 2026 | 106.65 | 107.00 | 106.65 | 107.00 | 107.00 | -2.24% | - |
| Sep 11, 2026 | 106.50 | 109.45 | 106.45 | 109.45 | 109.45 | 1.06% | - |
| Sep 10, 2026 | 107.95 | 108.30 | 106.40 | 108.30 | 108.30 | 0.37% | 90 |
| Sep 9, 2026 | 106.70 | 107.90 | 106.60 | 107.90 | 107.90 | 1.03% | - |
| Sep 8, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 3.69% | - |
| Sep 7, 2026 | 102.90 | 106.00 | 102.90 | 103.00 | 103.00 | -3.15% | 20 |
| Sep 4, 2026 | 107.35 | 109.45 | 106.05 | 106.35 | 106.35 | -5.17% | 318 |
| Sep 3, 2026 | 109.60 | 112.15 | 109.60 | 112.15 | 112.15 | -0.27% | - |
| Sep 2, 2026 | 110.75 | 112.45 | 109.45 | 112.45 | 112.45 | -1.49% | 20 |
| Sep 1, 2026 | 116.30 | 116.30 | 114.15 | 114.15 | 114.15 | -4.60% | - |
| Aug 31, 2026 | 116.60 | 119.65 | 116.60 | 119.65 | 119.65 | -6.05% | - |
| Aug 28, 2026 | 128.25 | 128.30 | 127.35 | 127.35 | 127.35 | 1.11% | - |
| Aug 27, 2026 | 125.15 | 134.70 | 125.15 | 125.95 | 125.95 | -2.70% | 40 |
| Aug 26, 2026 | 125.85 | 131.75 | 125.80 | 129.45 | 129.45 | 7.29% | 760 |
| Aug 25, 2026 | 117.10 | 120.65 | 116.85 | 120.65 | 120.65 | 1.00% | - |
| Aug 24, 2026 | 120.05 | 126.65 | 119.45 | 119.45 | 119.45 | 2.01% | 90 |
| Aug 21, 2026 | 115.60 | 117.10 | 115.60 | 117.10 | 117.10 | -0.30% | - |
| Aug 20, 2026 | 120.50 | 120.50 | 117.45 | 117.45 | 117.45 | -1.72% | - |
| Aug 19, 2026 | 98.98 | 119.70 | 98.98 | 119.50 | 119.50 | 13.86% | 206 |
| Aug 18, 2026 | 103.85 | 104.95 | 103.65 | 104.95 | 104.95 | -0.05% | - |
| Aug 17, 2026 | 100.70 | 105.00 | 100.70 | 105.00 | 105.00 | - | 68 |
| Aug 14, 2026 | 105.25 | 107.00 | 105.00 | 105.00 | 105.00 | -2.55% | 20 |
| Aug 13, 2026 | 105.50 | 107.75 | 105.50 | 107.75 | 107.75 | 0.70% | - |
| Aug 12, 2026 | 103.90 | 107.00 | 103.90 | 107.00 | 107.00 | 0.61% | 25 |
| Aug 11, 2026 | 104.90 | 106.35 | 104.90 | 106.35 | 106.35 | -1.30% | - |
| Aug 10, 2026 | 98.98 | 107.75 | 98.98 | 107.75 | 107.75 | 7.75% | 50 |
| Aug 7, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 39.86% | 8 |
| Aug 3, 2026 | 77.42 | 77.48 | 71.50 | 71.50 | 71.50 | -10.04% | - |
| Jul 31, 2026 | 77.26 | 79.48 | 77.26 | 79.48 | 79.48 | 6.83% | - |
| Jul 30, 2026 | 72.48 | 74.40 | 72.48 | 74.40 | 74.40 | -2.59% | - |
| Jul 29, 2026 | 75.42 | 76.38 | 75.42 | 76.38 | 76.38 | 0.47% | - |
| Jul 28, 2026 | 73.90 | 76.02 | 73.90 | 76.02 | 76.02 | -5.00% | - |
| Jul 27, 2026 | 77.82 | 80.02 | 77.82 | 80.02 | 80.02 | 0.40% | - |
| Jul 24, 2026 | 78.80 | 80.62 | 78.80 | 79.70 | 79.70 | -1.43% | 5 |
| Jul 23, 2026 | 79.90 | 80.86 | 79.68 | 80.86 | 80.86 | -4.35% | - |
| Jul 22, 2026 | 81.34 | 84.54 | 81.32 | 84.54 | 84.54 | 11.00% | 2 |
| Jul 21, 2026 | 74.52 | 76.16 | 74.48 | 76.16 | 76.16 | -6.35% | - |
| Jul 20, 2026 | 79.38 | 81.32 | 79.38 | 81.32 | 81.32 | 4.42% | - |
| Jul 17, 2026 | 76.78 | 77.88 | 76.78 | 77.88 | 77.88 | 0.18% | - |
| Jul 16, 2026 | 78.26 | 81.74 | 77.74 | 77.74 | 77.74 | -3.83% | 65 |
| Jul 15, 2026 | 78.52 | 80.90 | 78.52 | 80.84 | 80.84 | -2.30% | 64 |
| Jul 14, 2026 | 77.66 | 82.74 | 77.66 | 82.74 | 82.74 | 5.67% | 400 |
| Jul 13, 2026 | 76.94 | 78.30 | 76.92 | 78.30 | 78.30 | -3.74% | - |
| Jul 10, 2026 | 79.50 | 81.34 | 79.40 | 81.34 | 81.34 | 3.33% | - |
| Jul 9, 2026 | 75.96 | 78.72 | 75.88 | 78.72 | 78.72 | -0.15% | - |
| Jul 8, 2026 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -9.44% | - |