Impinj, Inc. (FRA:27J)
Germany · Delayed Price · Currency is EUR 141.30
-8.45 (-5.64%)
At close: Oct 23, 2026
FRA:27J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 143.35 | 143.35 | 141.30 | 141.30 | 141.30 | -5.64% | - |
| Oct 22, 2026 | 154.20 | 154.20 | 149.75 | 149.75 | 149.75 | -2.76% | - |
| Oct 21, 2026 | 156.95 | 156.95 | 154.00 | 154.00 | 154.00 | 3.56% | - |
| Oct 20, 2026 | 154.50 | 154.50 | 148.70 | 148.70 | 148.70 | -2.40% | - |
| Oct 19, 2026 | 156.70 | 156.70 | 152.35 | 152.35 | 152.35 | -6.73% | - |
| Oct 16, 2026 | 168.10 | 168.10 | 163.35 | 163.35 | 163.35 | 0.31% | - |
| Oct 15, 2026 | 168.25 | 168.25 | 162.85 | 162.85 | 162.85 | 3.40% | - |
| Oct 14, 2026 | 161.50 | 161.50 | 157.50 | 157.50 | 157.50 | -3.29% | - |
| Oct 13, 2026 | 167.05 | 167.05 | 162.85 | 162.85 | 162.85 | -0.55% | - |
| Oct 12, 2026 | 168.30 | 168.30 | 163.75 | 163.75 | 163.75 | 1.61% | - |
| Oct 9, 2026 | 162.75 | 162.75 | 161.15 | 161.15 | 161.15 | -0.12% | - |
| Oct 8, 2026 | 167.75 | 167.75 | 161.35 | 161.35 | 161.35 | 1.96% | - |
| Oct 7, 2026 | 161.65 | 161.65 | 158.25 | 158.25 | 158.25 | -7.94% | - |
| Oct 6, 2026 | 163.15 | 171.90 | 163.00 | 171.90 | 171.90 | 5.27% | 6 |
| Oct 5, 2026 | 166.85 | 166.85 | 163.30 | 163.30 | 163.30 | -0.27% | - |
| Oct 2, 2026 | 162.00 | 163.75 | 162.00 | 163.75 | 163.75 | 5.14% | - |
| Oct 1, 2026 | 158.25 | 158.25 | 155.75 | 155.75 | 155.75 | 1.96% | - |
| Sep 30, 2026 | 153.85 | 153.85 | 152.75 | 152.75 | 152.75 | 0.53% | - |
| Sep 29, 2026 | 153.25 | 153.25 | 151.95 | 151.95 | 151.95 | 1.20% | - |
| Sep 28, 2026 | 154.05 | 154.05 | 150.15 | 150.15 | 150.15 | -2.15% | - |
| Sep 25, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | 0.56% | - |
| Sep 24, 2026 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | -2.74% | - |
| Sep 23, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | -0.85% | - |
| Sep 22, 2026 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | 0.16% | - |
| Sep 21, 2026 | 157.10 | 158.00 | 157.10 | 158.00 | 158.00 | 2.56% | 22 |
| Sep 18, 2026 | 155.05 | 155.05 | 154.05 | 154.05 | 154.05 | -0.10% | - |
| Sep 17, 2026 | 154.70 | 154.70 | 154.20 | 154.20 | 154.20 | 4.65% | - |
| Sep 16, 2026 | 149.35 | 149.35 | 147.35 | 147.35 | 147.35 | 0.72% | - |
| Sep 15, 2026 | 147.45 | 147.45 | 146.30 | 146.30 | 146.30 | -0.48% | - |
| Sep 14, 2026 | 148.75 | 148.75 | 147.00 | 147.00 | 147.00 | -2.00% | - |
| Sep 11, 2026 | 147.45 | 150.00 | 147.45 | 150.00 | 150.00 | 10.29% | - |
| Sep 10, 2026 | 140.20 | 140.20 | 136.00 | 136.00 | 136.00 | -5.19% | - |
| Sep 9, 2026 | 146.75 | 149.00 | 143.45 | 143.45 | 143.45 | 0.35% | 50 |
| Sep 8, 2026 | 144.50 | 147.60 | 142.95 | 142.95 | 142.95 | -2.52% | 140 |
| Sep 7, 2026 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | -0.34% | - |
| Sep 4, 2026 | 148.80 | 152.70 | 147.15 | 147.15 | 147.15 | 1.17% | 8 |
| Sep 3, 2026 | 149.05 | 149.05 | 145.45 | 145.45 | 145.45 | 2.11% | - |
| Sep 2, 2026 | 142.85 | 142.85 | 142.45 | 142.45 | 142.45 | 2.67% | - |
| Sep 1, 2026 | 148.25 | 151.00 | 138.75 | 138.75 | 138.75 | -4.64% | 55 |
| Aug 31, 2026 | 144.40 | 145.50 | 144.40 | 145.50 | 145.50 | -0.27% | - |
| Aug 28, 2026 | 141.70 | 145.90 | 141.70 | 145.90 | 145.90 | 8.52% | - |
| Aug 27, 2026 | 136.55 | 136.55 | 134.45 | 134.45 | 134.45 | -4.75% | - |
| Aug 26, 2026 | 140.25 | 141.15 | 140.25 | 141.15 | 141.15 | 5.34% | - |
| Aug 25, 2026 | 136.75 | 136.75 | 134.00 | 134.00 | 134.00 | -5.50% | - |
| Aug 24, 2026 | 139.00 | 141.80 | 134.50 | 141.80 | 141.80 | 6.30% | 15 |
| Aug 21, 2026 | 134.90 | 134.90 | 133.40 | 133.40 | 133.40 | -1.40% | - |
| Aug 20, 2026 | 139.65 | 139.65 | 132.90 | 135.30 | 135.30 | -4.45% | 25 |
| Aug 19, 2026 | 142.25 | 142.25 | 141.60 | 141.60 | 141.60 | -2.24% | - |
| Aug 18, 2026 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | -1.70% | - |
| Aug 17, 2026 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | -1.70% | - |