Intellia Therapeutics, Inc. (FRA:38I)
Germany · Delayed Price · Currency is EUR 10.22
-0.80 (-7.26%)
At close: Sep 18, 2026
FRA:38I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.60 | 10.62 | 10.22 | 10.22 | 10.22 | -7.26% | 1,300 |
| Sep 17, 2026 | 9.91 | 11.02 | 9.91 | 11.02 | 11.02 | 13.61% | 640 |
| Sep 16, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.94% | - |
| Sep 15, 2026 | 10.18 | 10.18 | 9.61 | 9.61 | 9.61 | -4.28% | 1,000 |
| Sep 14, 2026 | 9.96 | 10.04 | 9.96 | 10.04 | 10.04 | -0.40% | - |
| Sep 11, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.89% | - |
| Sep 10, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.39% | - |
| Sep 9, 2026 | 10.78 | 11.14 | 10.34 | 10.34 | 10.34 | -3.18% | 1,400 |
| Sep 8, 2026 | 10.94 | 10.94 | 10.68 | 10.68 | 10.68 | -7.13% | - |
| Sep 7, 2026 | 10.54 | 11.50 | 10.54 | 11.50 | 11.50 | 7.88% | 1,626 |
| Sep 4, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.74% | - |
| Sep 3, 2026 | 10.76 | 10.76 | 10.74 | 10.74 | 10.74 | - | 10 |
| Sep 2, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.56% | - |
| Sep 1, 2026 | 10.82 | 10.82 | 10.80 | 10.80 | 10.80 | -3.57% | 1,000 |
| Aug 31, 2026 | 10.92 | 11.20 | 10.92 | 11.20 | 11.20 | 0.36% | 30 |
| Aug 28, 2026 | 11.60 | 11.60 | 11.16 | 11.16 | 11.16 | 0.90% | 1,270 |
| Aug 27, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -3.66% | - |
| Aug 26, 2026 | 11.80 | 11.80 | 11.48 | 11.48 | 11.48 | 0.88% | 980 |
| Aug 25, 2026 | 10.34 | 11.38 | 10.34 | 11.38 | 11.38 | 6.36% | 260 |
| Aug 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.88% | - |
| Aug 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -5.85% | - |
| Aug 20, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 13.96% | - |
| Aug 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.19% | - |
| Aug 18, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.18% | - |
| Aug 17, 2026 | 9.91 | 10.14 | 9.91 | 10.14 | 10.14 | -0.59% | 300 |
| Aug 14, 2026 | 9.92 | 10.20 | 9.92 | 10.20 | 10.20 | -6.25% | 100 |
| Aug 13, 2026 | 10.06 | 10.88 | 10.06 | 10.88 | 10.88 | 7.51% | 100 |
| Aug 12, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.80% | - |
| Aug 11, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -7.04% | - |
| Aug 10, 2026 | 9.96 | 10.80 | 9.96 | 10.80 | 10.80 | 8.65% | 55 |
| Aug 7, 2026 | 9.62 | 9.94 | 9.62 | 9.94 | 9.94 | 8.16% | 200 |
| Aug 6, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -2.65% | - |
| Aug 5, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 4.42% | - |
| Aug 4, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.33% | - |
| Aug 3, 2026 | 8.93 | 9.07 | 8.93 | 9.07 | 9.07 | -2.47% | 210 |
| Jul 31, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.53% | - |
| Jul 30, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.77% | - |
| Jul 29, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.33% | - |
| Jul 28, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -2.27% | - |
| Jul 27, 2026 | 9.13 | 9.99 | 9.13 | 9.27 | 9.27 | -3.54% | 700 |
| Jul 24, 2026 | 9.40 | 9.61 | 9.40 | 9.61 | 9.61 | 1.59% | 1,000 |
| Jul 23, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -9.39% | - |
| Jul 22, 2026 | 9.66 | 10.44 | 9.66 | 10.44 | 10.44 | 10.83% | 1,000 |
| Jul 21, 2026 | 9.24 | 9.42 | 9.24 | 9.42 | 9.42 | -5.71% | - |
| Jul 20, 2026 | 9.64 | 9.99 | 9.64 | 9.99 | 9.99 | -2.06% | 30 |
| Jul 17, 2026 | 10.02 | 10.40 | 10.02 | 10.20 | 10.20 | -6.42% | 300 |
| Jul 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.54% | - |
| Jul 15, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -6.30% | - |
| Jul 14, 2026 | 11.04 | 12.06 | 11.04 | 12.06 | 12.06 | 4.51% | 60 |
| Jul 13, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -9.70% | - |