Intellia Therapeutics, Inc. (FRA:38I)
Germany · Delayed Price · Currency is EUR 13.32
-0.44 (-3.20%)
Last updated: Apr 24, 2026, 11:27 AM CET
FRA:38I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.52 | 13.76 | 13.52 | 13.76 | 13.76 | 7.84% | 200 |
| Apr 22, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.95% | - |
| Apr 21, 2026 | 12.44 | 12.64 | 12.44 | 12.64 | 12.64 | -2.02% | 100 |
| Apr 20, 2026 | 12.10 | 12.90 | 12.10 | 12.90 | 12.90 | 10.26% | 770 |
| Apr 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Apr 16, 2026 | 12.22 | 12.22 | 11.80 | 11.80 | 11.80 | -4.84% | 1,000 |
| Apr 15, 2026 | 12.06 | 12.40 | 12.06 | 12.40 | 12.40 | 6.35% | 250 |
| Apr 14, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -4.89% | - |
| Apr 13, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 4.43% | 100 |
| Apr 10, 2026 | 11.18 | 11.74 | 11.18 | 11.74 | 11.74 | 2.44% | 18 |
| Apr 9, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -3.86% | 140 |
| Apr 8, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 9.16% | - |
| Apr 7, 2026 | 11.14 | 11.14 | 10.92 | 10.92 | 10.92 | -0.36% | 1,600 |
| Apr 2, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.95% | - |
| Apr 1, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -2.71% | - |
| Mar 31, 2026 | 9.75 | 11.05 | 9.75 | 11.05 | 11.05 | 6.05% | 85 |
| Mar 30, 2026 | 10.38 | 10.42 | 10.38 | 10.42 | 10.42 | -4.36% | - |
| Mar 27, 2026 | 11.16 | 11.75 | 10.90 | 10.90 | 10.90 | -11.42% | 105 |
| Mar 26, 2026 | 11.06 | 12.30 | 11.06 | 12.30 | 12.30 | 13.26% | 170 |
| Mar 25, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Mar 24, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.05% | - |
| Mar 23, 2026 | 10.61 | 10.98 | 10.61 | 10.98 | 10.98 | - | 31 |
| Mar 20, 2026 | 10.96 | 10.98 | 10.96 | 10.98 | 10.98 | -1.53% | 700 |
| Mar 19, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.94% | 1 |
| Mar 18, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 1.52% | - |
| Mar 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -5.37% | - |
| Mar 16, 2026 | 10.84 | 11.83 | 10.84 | 11.83 | 11.83 | 10.46% | 585 |
| Mar 13, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -1.83% | - |
| Mar 12, 2026 | 10.69 | 10.91 | 10.69 | 10.91 | 10.91 | -2.55% | - |
| Mar 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.74% | - |
| Mar 10, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 4.40% | - |
| Mar 9, 2026 | 10.91 | 11.03 | 10.91 | 11.03 | 11.03 | -0.50% | 200 |
| Mar 6, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -3.48% | - |
| Mar 5, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 2.32% | - |
| Mar 4, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -10.88% | 387 |
| Mar 3, 2026 | 12.39 | 12.59 | 12.39 | 12.59 | 12.59 | 3.79% | 600 |
| Mar 2, 2026 | 10.80 | 13.00 | 10.79 | 12.13 | 12.13 | 6.40% | 1,700 |
| Feb 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.00% | - |
| Feb 26, 2026 | 10.91 | 12.00 | 10.91 | 12.00 | 12.00 | 4.80% | 1,840 |
| Feb 25, 2026 | 11.07 | 11.50 | 11.07 | 11.45 | 11.45 | 7.11% | 1,250 |
| Feb 24, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 4.55% | - |
| Feb 23, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -5.46% | - |
| Feb 20, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.10% | - |
| Feb 19, 2026 | 10.35 | 10.94 | 10.35 | 10.94 | 10.94 | -0.23% | 50 |
| Feb 18, 2026 | 9.96 | 10.96 | 9.96 | 10.96 | 10.96 | 14.05% | 50 |
| Feb 17, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.27% | - |
| Feb 16, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 2.38% | - |
| Feb 13, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -3.23% | - |
| Feb 12, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -7.11% | - |
| Feb 11, 2026 | 9.69 | 10.47 | 9.69 | 10.47 | 10.47 | 5.25% | 100 |