Impinj, Inc. (FRA:27J)
Germany · Delayed Price · Currency is EUR 154.05
-0.15 (-0.10%)
At close: Sep 18, 2026
FRA:27J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 152.70 | 152.70 | 149.90 | 149.90 | 149.90 | -0.86% | - |
| Aug 13, 2026 | 153.75 | 153.75 | 151.20 | 151.20 | 151.20 | 0.77% | - |
| Aug 12, 2026 | 149.15 | 150.05 | 149.15 | 150.05 | 150.05 | -1.90% | - |
| Aug 11, 2026 | 150.70 | 152.95 | 150.70 | 152.95 | 152.95 | 2.03% | - |
| Aug 10, 2026 | 157.30 | 157.30 | 149.90 | 149.90 | 149.90 | 1.73% | 50 |
| Aug 7, 2026 | 147.80 | 149.00 | 147.35 | 147.35 | 147.35 | 6.97% | 350 |
| Aug 6, 2026 | 140.00 | 140.00 | 137.75 | 137.75 | 137.75 | -2.51% | - |
| Aug 5, 2026 | 144.55 | 144.55 | 141.30 | 141.30 | 141.30 | 0.39% | - |
| Aug 4, 2026 | 139.80 | 140.75 | 139.50 | 140.75 | 140.75 | 8.19% | 5 |
| Aug 3, 2026 | 131.35 | 131.35 | 130.10 | 130.10 | 130.10 | 2.48% | - |
| Jul 31, 2026 | 130.00 | 130.00 | 126.95 | 126.95 | 126.95 | 6.59% | - |
| Jul 30, 2026 | 125.40 | 125.40 | 119.10 | 119.10 | 119.10 | 5.59% | - |
| Jul 29, 2026 | 114.75 | 114.75 | 112.80 | 112.80 | 112.80 | 3.72% | - |
| Jul 28, 2026 | 112.00 | 112.00 | 108.75 | 108.75 | 108.75 | -4.23% | - |
| 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% | - |