Intellia Therapeutics, Inc. (FRA:38I)
Germany · Delayed Price · Currency is EUR 11.48
+0.10 (0.88%)
At close: Aug 26, 2026
FRA:38I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |