Twist Bioscience Corporation (FRA:0ME)
Germany · Delayed Price · Currency is EUR 126.90
+5.70 (4.70%)
Last updated: Oct 22, 2026, 3:25 PM CEST
FRA:0ME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 116.90 | 118.25 | 116.90 | 118.25 | 118.25 | -6.82% | - |
| Oct 22, 2026 | 124.80 | 126.90 | 124.65 | 126.90 | 126.90 | 4.70% | - |
| Oct 21, 2026 | 124.00 | 124.00 | 121.20 | 121.20 | 121.20 | -1.46% | 50 |
| Oct 20, 2026 | 121.00 | 128.20 | 121.00 | 123.00 | 123.00 | 3.80% | 5 |
| Oct 19, 2026 | 117.15 | 118.50 | 117.15 | 118.50 | 118.50 | -6.91% | - |
| Oct 16, 2026 | 125.05 | 127.30 | 124.95 | 127.30 | 127.30 | 1.88% | - |
| Oct 15, 2026 | 125.80 | 126.05 | 124.95 | 124.95 | 124.95 | -4.25% | - |
| Oct 14, 2026 | 131.30 | 131.30 | 130.50 | 130.50 | 130.50 | 2.27% | - |
| Oct 13, 2026 | 131.00 | 131.00 | 127.60 | 127.60 | 127.60 | -9.57% | 60 |
| Oct 12, 2026 | 138.85 | 141.10 | 138.85 | 141.10 | 141.10 | -2.86% | - |
| Oct 9, 2026 | 136.20 | 145.25 | 135.80 | 145.25 | 145.25 | 9.37% | 12 |
| Oct 8, 2026 | 133.95 | 134.00 | 132.80 | 132.80 | 132.80 | -6.64% | 296 |
| Oct 7, 2026 | 144.20 | 144.55 | 142.25 | 142.25 | 142.25 | -11.09% | - |
| Oct 6, 2026 | 179.40 | 183.50 | 160.00 | 160.00 | 160.00 | -5.58% | 22 |
| Oct 5, 2026 | 169.55 | 169.55 | 169.45 | 169.45 | 169.45 | 1.50% | - |
| Oct 2, 2026 | 162.70 | 166.95 | 162.70 | 166.95 | 166.95 | -1.53% | - |
| Oct 1, 2026 | 167.35 | 169.55 | 166.70 | 169.55 | 169.55 | -0.29% | - |
| Sep 30, 2026 | 163.95 | 173.50 | 163.95 | 170.05 | 170.05 | 7.22% | 11 |
| Sep 29, 2026 | 153.90 | 158.60 | 153.90 | 158.60 | 158.60 | -0.25% | - |
| Sep 28, 2026 | 156.80 | 159.40 | 156.80 | 159.00 | 159.00 | -0.28% | 23 |
| Sep 25, 2026 | 163.95 | 163.95 | 159.45 | 159.45 | 159.45 | 5.88% | 149 |
| Sep 24, 2026 | 134.60 | 150.60 | 134.60 | 150.60 | 150.60 | 7.11% | 9 |
| Sep 23, 2026 | 139.70 | 140.60 | 139.70 | 140.60 | 140.60 | -2.93% | - |
| Sep 22, 2026 | 141.15 | 147.45 | 141.15 | 144.85 | 144.85 | -1.60% | 138 |
| Sep 21, 2026 | 143.05 | 147.20 | 143.05 | 147.20 | 147.20 | 10.64% | - |
| 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 |