Impinj, Inc. (FRA:27J)
Germany · Delayed Price · Currency is EUR 88.22
+1.96 (2.27%)
At close: Mar 27, 2026
FRA:27J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 2.27% | - |
| Mar 26, 2026 | 88.90 | 88.90 | 86.26 | 86.26 | 86.26 | -2.22% | 10 |
| Mar 25, 2026 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 1.96% | - |
| Mar 24, 2026 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | 3.62% | - |
| Mar 23, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.88% | - |
| Mar 20, 2026 | 86.22 | 86.22 | 84.24 | 84.24 | 84.24 | 3.77% | - |
| Mar 19, 2026 | 85.26 | 85.26 | 81.18 | 81.18 | 81.18 | -4.04% | - |
| Mar 18, 2026 | 86.06 | 86.06 | 84.60 | 84.60 | 84.60 | -0.47% | - |
| Mar 17, 2026 | 84.92 | 85.00 | 84.92 | 85.00 | 85.00 | 4.01% | - |
| Mar 16, 2026 | 80.36 | 81.72 | 80.36 | 81.72 | 81.72 | 6.35% | - |
| Mar 13, 2026 | 78.82 | 78.82 | 76.84 | 76.84 | 76.84 | -2.36% | - |
| Mar 12, 2026 | 83.20 | 83.20 | 78.70 | 78.70 | 78.70 | 0.72% | 180 |
| Mar 11, 2026 | 79.28 | 79.28 | 78.14 | 78.14 | 78.14 | -4.15% | - |
| Mar 10, 2026 | 84.64 | 84.64 | 81.52 | 81.52 | 81.52 | 7.72% | - |
| Mar 9, 2026 | 78.82 | 78.82 | 75.68 | 75.68 | 75.68 | -7.25% | - |
| Mar 6, 2026 | 85.06 | 85.06 | 81.60 | 81.60 | 81.60 | -12.48% | - |
| Mar 5, 2026 | 95.56 | 95.56 | 93.24 | 93.24 | 93.24 | -3.38% | - |
| Mar 4, 2026 | 98.40 | 98.40 | 96.50 | 96.50 | 96.50 | 0.35% | - |
| Mar 3, 2026 | 100.60 | 100.60 | 96.16 | 96.16 | 96.16 | -4.79% | 1,387 |
| Mar 2, 2026 | 101.15 | 101.15 | 101.00 | 101.00 | 101.00 | 3.57% | - |
| Feb 27, 2026 | 102.30 | 102.30 | 97.52 | 97.52 | 97.52 | -4.77% | - |
| Feb 26, 2026 | 104.40 | 104.40 | 102.40 | 102.40 | 102.40 | -2.62% | - |
| Feb 25, 2026 | 102.55 | 105.15 | 102.55 | 105.15 | 105.15 | 3.80% | - |
| Feb 24, 2026 | 99.96 | 101.30 | 99.96 | 101.30 | 101.30 | -4.39% | - |
| Feb 23, 2026 | 105.65 | 105.95 | 105.65 | 105.95 | 105.95 | 3.62% | - |
| Feb 20, 2026 | 103.95 | 103.95 | 102.25 | 102.25 | 102.25 | -0.68% | - |
| Feb 19, 2026 | 103.05 | 103.05 | 102.95 | 102.95 | 102.95 | -1.15% | - |
| Feb 18, 2026 | 105.30 | 105.30 | 104.15 | 104.15 | 104.15 | -1.42% | - |
| Feb 17, 2026 | 103.00 | 105.65 | 102.25 | 105.65 | 105.65 | -1.35% | 1 |
| Feb 16, 2026 | 105.40 | 107.10 | 105.40 | 107.10 | 107.10 | 15.58% | 184 |
| Feb 13, 2026 | 91.52 | 92.66 | 91.52 | 92.66 | 92.66 | -0.15% | - |
| Feb 12, 2026 | 89.52 | 92.80 | 89.52 | 92.80 | 92.80 | -0.54% | - |
| Feb 11, 2026 | 92.18 | 93.30 | 92.18 | 93.30 | 93.30 | 1.52% | - |
| Feb 10, 2026 | 92.34 | 92.34 | 91.90 | 91.90 | 91.90 | -2.65% | - |
| Feb 9, 2026 | 96.54 | 96.54 | 94.40 | 94.40 | 94.40 | -12.06% | - |
| Feb 6, 2026 | 103.70 | 107.35 | 103.70 | 107.35 | 107.35 | -14.67% | 27 |
| Feb 5, 2026 | 127.90 | 127.90 | 125.80 | 125.80 | 125.80 | -2.56% | - |
| Feb 4, 2026 | 132.00 | 132.00 | 129.10 | 129.10 | 129.10 | 4.53% | - |
| Feb 3, 2026 | 125.60 | 125.60 | 123.50 | 123.50 | 123.50 | 4.75% | - |
| Feb 2, 2026 | 112.25 | 117.90 | 112.25 | 117.90 | 117.90 | -2.24% | 10 |
| Jan 30, 2026 | 121.75 | 121.75 | 120.60 | 120.60 | 120.60 | -6.84% | - |
| Jan 29, 2026 | 133.75 | 133.75 | 129.45 | 129.45 | 129.45 | -3.61% | - |
| Jan 28, 2026 | 134.10 | 134.30 | 134.10 | 134.30 | 134.30 | 0.79% | - |
| Jan 27, 2026 | 135.60 | 135.60 | 133.25 | 133.25 | 133.25 | 0.19% | - |
| Jan 26, 2026 | 132.60 | 133.55 | 132.60 | 133.00 | 133.00 | -0.82% | 4 |
| Jan 23, 2026 | 136.05 | 136.05 | 134.10 | 134.10 | 134.10 | -6.26% | - |
| Jan 22, 2026 | 141.95 | 145.00 | 141.95 | 143.05 | 143.05 | 4.53% | 3 |
| Jan 21, 2026 | 130.90 | 136.85 | 130.90 | 136.85 | 136.85 | 0.81% | - |
| Jan 20, 2026 | 132.60 | 135.75 | 132.60 | 135.75 | 135.75 | -3.04% | - |
| Jan 19, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -3.01% | 20 |