Intellia Therapeutics, Inc. (FRA:38I)
Germany · Delayed Price · Currency is EUR 9.80
-0.30 (-2.97%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:38I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.72 | 9.80 | 9.62 | 9.80 | 9.80 | -2.97% | 3,078 |
| Oct 22, 2026 | 10.08 | 10.10 | 10.08 | 10.10 | 10.10 | 0.60% | 303 |
| Oct 21, 2026 | 10.38 | 10.38 | 10.04 | 10.04 | 10.04 | -3.09% | - |
| Oct 20, 2026 | 10.00 | 10.36 | 10.00 | 10.36 | 10.36 | 3.60% | - |
| Oct 19, 2026 | 10.08 | 10.08 | 10.00 | 10.00 | 10.00 | 2.35% | - |
| Oct 16, 2026 | 10.00 | 10.24 | 9.77 | 9.77 | 9.77 | -2.30% | 4,532 |
| Oct 15, 2026 | 9.96 | 10.00 | 9.85 | 10.00 | 10.00 | -6.72% | 800 |
| Oct 14, 2026 | 10.58 | 10.72 | 10.52 | 10.72 | 10.72 | -3.25% | 1,350 |
| Oct 13, 2026 | 11.06 | 11.08 | 11.06 | 11.08 | 11.08 | -3.32% | - |
| Oct 12, 2026 | 11.88 | 11.88 | 11.46 | 11.46 | 11.46 | -0.35% | 193 |
| Oct 9, 2026 | 11.00 | 11.50 | 10.38 | 11.50 | 11.50 | 2.86% | 300 |
| Oct 8, 2026 | 10.28 | 11.18 | 10.28 | 11.18 | 11.18 | 6.07% | 65 |
| Oct 7, 2026 | 10.84 | 10.84 | 10.54 | 10.54 | 10.54 | -1.31% | - |
| Oct 6, 2026 | 11.16 | 11.30 | 10.46 | 10.68 | 10.68 | -4.81% | 2,500 |
| Oct 5, 2026 | 10.82 | 11.22 | 10.82 | 11.22 | 11.22 | 6.86% | 100 |
| Oct 2, 2026 | 10.64 | 10.64 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Oct 1, 2026 | 10.58 | 11.12 | 10.46 | 10.70 | 10.70 | 2.88% | 546 |
| Sep 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 5.05% | - |
| Sep 29, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.17% | - |
| Sep 28, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.80% | - |
| Sep 25, 2026 | 10.50 | 10.50 | 10.04 | 10.04 | 10.04 | -1.76% | - |
| Sep 24, 2026 | 10.56 | 10.56 | 10.22 | 10.22 | 10.22 | -1.16% | - |
| Sep 23, 2026 | 10.90 | 10.90 | 10.34 | 10.34 | 10.34 | -4.44% | - |
| Sep 22, 2026 | 10.50 | 10.82 | 10.50 | 10.82 | 10.82 | 2.66% | - |
| Sep 21, 2026 | 10.38 | 11.14 | 10.38 | 10.54 | 10.54 | 3.13% | 1,060 |
| 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 |