Intellia Therapeutics, Inc. (FRA:38I)
Germany · Delayed Price · Currency is EUR 9.06
-0.21 (-2.27%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:38I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jul 10, 2026 | 13.08 | 13.08 | 12.78 | 12.78 | 12.78 | -11.13% | 410 |
| Jul 9, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -2.18% | - |
| Jul 8, 2026 | 14.74 | 14.74 | 14.70 | 14.70 | 14.70 | -0.54% | 65 |
| Jul 7, 2026 | 15.24 | 15.92 | 14.78 | 14.78 | 14.78 | -1.20% | 290 |
| Jul 6, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.58% | 500 |
| Jul 3, 2026 | 15.02 | 15.20 | 15.02 | 15.20 | 15.20 | 3.40% | 950 |
| Jul 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.23% | - |
| Jul 1, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 1.70% | - |
| Jun 30, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.12% | - |
| Jun 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.03% | - |
| Jun 26, 2026 | 13.56 | 14.90 | 13.56 | 14.90 | 14.90 | 5.23% | 130 |
| Jun 25, 2026 | 13.26 | 14.16 | 13.26 | 14.16 | 14.16 | 8.59% | 140 |
| Jun 24, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 4.32% | - |
| Jun 23, 2026 | 13.26 | 13.26 | 12.50 | 12.50 | 12.50 | -3.70% | 91 |
| Jun 22, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -1.67% | - |
| Jun 19, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.30% | - |
| Jun 18, 2026 | 13.04 | 13.16 | 13.04 | 13.16 | 13.16 | -7.97% | 120 |
| Jun 17, 2026 | 12.04 | 14.30 | 12.04 | 14.30 | 14.30 | 18.97% | 1,800 |
| Jun 16, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 6.56% | - |
| Jun 15, 2026 | 10.56 | 11.28 | 10.56 | 11.28 | 11.28 | 0.71% | 100 |
| Jun 12, 2026 | 10.34 | 11.20 | 10.34 | 11.20 | 11.20 | 5.66% | 100 |
| Jun 11, 2026 | 10.28 | 10.60 | 10.28 | 10.60 | 10.60 | -7.02% | 500 |
| Jun 10, 2026 | 10.64 | 11.40 | 10.64 | 11.40 | 11.40 | -6.25% | 500 |
| Jun 9, 2026 | 11.32 | 12.16 | 11.32 | 12.16 | 12.16 | -0.65% | 300 |
| Jun 8, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.66% | 100 |
| Jun 5, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -7.38% | - |
| Jun 4, 2026 | 10.58 | 13.00 | 10.58 | 13.00 | 13.00 | 16.07% | 920 |
| Jun 3, 2026 | 10.88 | 11.20 | 10.46 | 11.20 | 11.20 | -0.88% | 100 |
| Jun 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -8.87% | 400 |
| Jun 1, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | 330 |
| May 29, 2026 | 11.50 | 12.10 | 11.50 | 12.10 | 12.10 | 4.31% | 330 |
| May 28, 2026 | 11.16 | 11.90 | 11.16 | 11.60 | 11.60 | -1.69% | 900 |
| May 27, 2026 | 10.44 | 11.80 | 10.44 | 11.80 | 11.80 | 11.53% | 650 |
| May 26, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -5.87% | - |
| May 25, 2026 | 10.42 | 11.24 | 10.42 | 11.24 | 11.24 | 8.91% | 10 |
| May 22, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.18% | - |
| May 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.56% | - |
| May 20, 2026 | 10.02 | 10.80 | 10.02 | 10.80 | 10.80 | 4.85% | 200 |