Impinj, Inc. (FRA:27J)
Germany · Delayed Price · Currency is EUR 108.75
-4.80 (-4.23%)
Last updated: Jul 28, 2026, 3:50 PM CET
FRA:27J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | - | -1.37% | - |
| Jul 27, 2026 | 112.40 | 113.55 | 112.40 | 113.55 | 113.55 | 5.19% | - |
| Jul 24, 2026 | 109.70 | 109.70 | 107.95 | 107.95 | 107.95 | -6.58% | - |
| Jul 23, 2026 | 118.60 | 118.60 | 115.55 | 115.55 | 115.55 | 0.35% | - |
| Jul 22, 2026 | 117.10 | 117.10 | 115.15 | 115.15 | 115.15 | -0.09% | - |
| Jul 21, 2026 | 120.20 | 120.20 | 115.25 | 115.25 | 115.25 | -2.87% | - |
| Jul 20, 2026 | 119.35 | 119.35 | 118.65 | 118.65 | 118.65 | 3.13% | - |
| Jul 17, 2026 | 119.30 | 119.30 | 115.05 | 115.05 | 115.05 | -2.62% | - |
| Jul 16, 2026 | 124.25 | 124.25 | 118.15 | 118.15 | 118.15 | -4.06% | - |
| Jul 15, 2026 | 125.60 | 125.60 | 123.15 | 123.15 | 123.15 | -2.61% | - |
| Jul 14, 2026 | 126.80 | 126.80 | 126.45 | 126.45 | 126.45 | 3.35% | - |
| Jul 13, 2026 | 123.00 | 123.00 | 122.35 | 122.35 | 122.35 | -0.37% | - |
| Jul 10, 2026 | 124.45 | 124.45 | 122.80 | 122.80 | 122.80 | -2.69% | - |
| Jul 9, 2026 | 124.25 | 126.20 | 124.25 | 126.20 | 126.20 | 9.88% | - |
| Jul 8, 2026 | 119.05 | 119.05 | 114.85 | 114.85 | 114.85 | -4.61% | - |
| Jul 7, 2026 | 126.85 | 126.85 | 120.40 | 120.40 | 120.40 | -2.23% | - |
| Jul 6, 2026 | 126.65 | 127.25 | 123.15 | 123.15 | 123.15 | 0.08% | 5 |
| Jul 3, 2026 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | 0.49% | - |
| Jul 2, 2026 | 124.20 | 124.20 | 122.45 | 122.45 | 122.45 | 2.04% | - |
| Jul 1, 2026 | 128.70 | 128.70 | 120.00 | 120.00 | 120.00 | 5.26% | 20 |
| Jun 30, 2026 | 115.80 | 115.80 | 114.00 | 114.00 | 114.00 | 1.02% | - |
| Jun 29, 2026 | 116.45 | 116.45 | 112.85 | 112.85 | 112.85 | -1.61% | - |
| Jun 26, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | 1.41% | - |
| Jun 25, 2026 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 3.57% | - |
| Jun 24, 2026 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 1.44% | - |
| Jun 23, 2026 | 111.40 | 111.40 | 107.65 | 107.65 | 107.65 | -2.58% | 42 |
| Jun 22, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0.32% | - |
| Jun 19, 2026 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | 2.51% | - |
| Jun 18, 2026 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | -2.89% | - |
| Jun 17, 2026 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | -4.53% | - |
| Jun 16, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | 0.04% | - |
| Jun 15, 2026 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | 4.60% | - |
| Jun 12, 2026 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 5.18% | - |
| Jun 11, 2026 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | -0.71% | - |
| Jun 10, 2026 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | -4.55% | - |
| Jun 9, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 6.21% | - |
| Jun 8, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -6.48% | - |
| Jun 5, 2026 | 115.05 | 115.05 | 111.85 | 111.85 | 111.85 | -3.83% | - |
| Jun 4, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 1.26% | - |
| Jun 3, 2026 | 121.35 | 121.35 | 114.85 | 114.85 | 114.85 | -5.00% | - |
| Jun 2, 2026 | 120.35 | 120.90 | 120.35 | 120.90 | 120.90 | -1.19% | - |
| Jun 1, 2026 | 128.45 | 128.45 | 122.35 | 122.35 | 122.35 | -6.85% | - |
| May 29, 2026 | 132.90 | 132.90 | 131.35 | 131.35 | 131.35 | 1.35% | - |
| May 28, 2026 | 133.55 | 133.55 | 129.60 | 129.60 | 129.60 | -4.18% | - |
| May 27, 2026 | 135.35 | 135.35 | 135.25 | 135.25 | 135.25 | 2.62% | - |
| May 26, 2026 | 128.55 | 134.00 | 128.55 | 131.80 | 131.80 | 1.97% | 30 |
| May 25, 2026 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | 6.51% | - |
| May 22, 2026 | 119.65 | 121.35 | 119.65 | 121.35 | 121.35 | 5.48% | - |
| May 21, 2026 | 116.20 | 116.20 | 115.05 | 115.05 | 115.05 | 3.14% | - |
| May 20, 2026 | 112.85 | 112.85 | 111.55 | 111.55 | 111.55 | -3.55% | - |