Intellia Therapeutics, Inc. (FRA:38I)
Germany · Delayed Price · Currency is EUR 8.10
+1.11 (15.88%)
At close: Nov 28, 2025
Intellia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -10.12% | 2,500 |
| Nov 28, 2025 | 7.01 | 8.10 | 7.01 | 8.10 | 8.10 | 15.88% | 100 |
| Nov 27, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -5.51% | - |
| Nov 26, 2025 | 6.98 | 7.40 | 6.98 | 7.40 | 7.40 | -3.09% | 235 |
| Nov 25, 2025 | 6.93 | 7.64 | 6.93 | 7.64 | 7.64 | 11.90% | 1,975 |
| Nov 24, 2025 | 6.83 | 7.71 | 6.82 | 6.82 | 6.82 | 0.15% | 1,200 |
| Nov 21, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -7.87% | - |
| Nov 20, 2025 | 6.95 | 7.94 | 6.95 | 7.40 | 7.40 | -2.35% | 850 |
| Nov 19, 2025 | 6.89 | 7.70 | 6.89 | 7.57 | 7.57 | 8.20% | 305 |
| Nov 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -5.41% | 15 |
| Nov 17, 2025 | 7.60 | 7.80 | 7.40 | 7.40 | 7.40 | -0.67% | 580 |
| Nov 14, 2025 | 7.06 | 7.72 | 7.06 | 7.45 | 7.45 | -6.71% | 1,010 |
| Nov 13, 2025 | 8.00 | 8.10 | 7.75 | 7.99 | 7.99 | -7.14% | 1,630 |
| Nov 12, 2025 | 8.35 | 8.60 | 8.35 | 8.60 | 8.60 | 0.30% | 3,500 |
| Nov 11, 2025 | 8.97 | 9.01 | 8.57 | 8.57 | 8.57 | -2.57% | 680 |
| Nov 10, 2025 | 9.79 | 9.79 | 8.80 | 8.80 | 8.80 | 8.45% | 1,320 |
| Nov 7, 2025 | 8.50 | 8.79 | 7.35 | 8.11 | 8.11 | -31.03% | 7,439 |
| Nov 6, 2025 | 11.08 | 11.91 | 11.08 | 11.77 | 11.77 | 7.15% | 711 |
| Nov 5, 2025 | 11.00 | 11.24 | 10.55 | 10.98 | 10.98 | 3.83% | 740 |
| Nov 4, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.98% | - |
| Nov 3, 2025 | 10.76 | 11.79 | 10.76 | 10.90 | 10.90 | 3.96% | 1,692 |
| Oct 31, 2025 | 10.71 | 10.95 | 10.49 | 10.49 | 10.49 | 1.90% | 655 |
| Oct 30, 2025 | 9.55 | 11.09 | 9.55 | 10.29 | 10.29 | -7.38% | 750 |
| Oct 29, 2025 | 11.99 | 12.15 | 11.11 | 11.11 | 11.11 | -9.97% | 3,050 |
| Oct 28, 2025 | 12.70 | 12.83 | 12.34 | 12.34 | 12.34 | -5.08% | 2,310 |
| Oct 27, 2025 | 22.40 | 22.42 | 10.70 | 13.00 | 13.00 | -41.39% | 10,483 |
| Oct 24, 2025 | 22.10 | 22.42 | 22.10 | 22.18 | 22.18 | 2.64% | 375 |
| Oct 23, 2025 | 20.79 | 21.61 | 20.79 | 21.61 | 21.61 | 1.46% | 100 |
| Oct 22, 2025 | 22.89 | 23.99 | 21.30 | 21.30 | 21.30 | -10.92% | 375 |
| Oct 21, 2025 | 24.10 | 24.34 | 23.80 | 23.91 | 23.91 | 8.39% | 571 |
| Oct 20, 2025 | 22.21 | 22.21 | 21.04 | 22.06 | 22.06 | 12.55% | 500 |
| Oct 17, 2025 | 19.80 | 19.85 | 19.41 | 19.60 | 19.60 | -11.23% | 2,449 |
| Oct 16, 2025 | 21.83 | 22.50 | 21.83 | 22.08 | 22.08 | 3.52% | 1,353 |
| Oct 15, 2025 | 20.31 | 21.57 | 20.31 | 21.33 | 21.33 | 12.56% | 1,050 |
| Oct 14, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -8.41% | - |
| Oct 13, 2025 | 21.15 | 21.95 | 20.69 | 20.69 | 20.69 | 0.39% | 1,190 |
| Oct 10, 2025 | 22.48 | 22.48 | 20.46 | 20.61 | 20.61 | -8.03% | 526 |
| Oct 9, 2025 | 21.20 | 23.00 | 21.20 | 22.41 | 22.41 | 3.18% | 1,197 |
| Oct 8, 2025 | 17.20 | 22.52 | 17.20 | 21.72 | 21.72 | 24.19% | 935 |
| Oct 7, 2025 | 17.36 | 18.16 | 17.36 | 17.49 | 17.49 | -1.80% | 451 |
| Oct 6, 2025 | 18.05 | 18.21 | 17.81 | 17.81 | 17.81 | 2.98% | 387 |
| Oct 3, 2025 | 17.20 | 19.85 | 17.04 | 17.30 | 17.30 | 1.77% | 2,043 |
| Oct 2, 2025 | 15.66 | 17.00 | 15.66 | 17.00 | 17.00 | 7.22% | 1,350 |
| Oct 1, 2025 | 13.99 | 16.38 | 13.99 | 15.85 | 15.85 | 5.21% | 2,839 |
| Sep 30, 2025 | 14.12 | 15.07 | 14.12 | 15.07 | 15.07 | 4.58% | 650 |
| Sep 29, 2025 | 13.50 | 14.41 | 13.50 | 14.41 | 14.41 | 6.43% | 584 |
| Sep 26, 2025 | 13.86 | 14.11 | 13.39 | 13.54 | 13.54 | -9.25% | 1,118 |
| Sep 25, 2025 | 14.94 | 15.73 | 14.92 | 14.92 | 14.92 | -5.69% | 150 |
| Sep 24, 2025 | 14.08 | 15.82 | 14.00 | 15.82 | 15.82 | 9.45% | 163 |
| Sep 23, 2025 | 14.55 | 15.27 | 14.45 | 14.45 | 14.45 | 12.06% | 542 |