Editas Medicine, Inc. (FRA:8EM)
Germany · Delayed Price · Currency is EUR 1.732
-0.060 (-3.35%)
At close: Dec 30, 2025
Editas Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.72% | - |
| Jan 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.20% | - |
| Jan 7, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.25% | - |
| Jan 6, 2026 | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | -3.25% | 1,000 |
| Jan 5, 2026 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 4.91% | 650 |
| Jan 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Dec 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.35% | - |
| Dec 29, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -9.22% | - |
| Dec 23, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.04% | - |
| Dec 22, 2025 | 1.95 | 2.06 | 1.95 | 2.06 | 2.06 | 2.24% | 1,500 |
| Dec 19, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.10% | - |
| Dec 18, 2025 | 1.97 | 2.01 | 1.97 | 2.01 | 2.01 | -5.19% | 300 |
| Dec 17, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 4.54% | - |
| Dec 16, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -4.11% | - |
| Dec 15, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.31% | - |
| Dec 12, 2025 | 2.13 | 2.14 | 2.13 | 2.14 | 2.14 | -0.70% | 2 |
| Dec 11, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.33% | - |
| Dec 10, 2025 | 2.05 | 2.15 | 2.05 | 2.15 | 2.15 | 6.07% | 500 |
| Dec 9, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.20% | - |
| Dec 8, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.41% | - |
| Dec 5, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.35% | - |
| Dec 4, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.97 | 10.52% | - |
| Dec 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -5.20% | - |
| Dec 2, 2025 | 1.82 | 1.89 | 1.82 | 1.89 | 1.88 | 0.80% | 700 |
| Dec 1, 2025 | 2.04 | 2.04 | 1.87 | 1.87 | 1.87 | -9.09% | 300 |
| Nov 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Nov 27, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.59% | - |
| Nov 26, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.78% | - |
| Nov 25, 2025 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -2.86% | 20,000 |
| Nov 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.33% | - |
| Nov 21, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -4.21% | - |
| Nov 20, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -7.49% | - |
| Nov 19, 2025 | 2.21 | 2.36 | 2.21 | 2.36 | 2.36 | 9.35% | 600 |
| Nov 18, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.22% | - |
| Nov 17, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 2.60% | - |
| Nov 14, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -5.90% | - |
| Nov 13, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -1.46% | - |
| Nov 12, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 6.36% | - |
| Nov 11, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | -2.50% | 500 |
| Nov 10, 2025 | 2.17 | 2.24 | 2.17 | 2.24 | 2.24 | 1.73% | 95 |
| Nov 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -10.31% | - |
| Nov 6, 2025 | 2.36 | 2.46 | 2.36 | 2.46 | 2.46 | 5.05% | 1,150 |
| Nov 5, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -9.42% | - |
| Nov 4, 2025 | 2.50 | 2.58 | 2.50 | 2.58 | 2.58 | -5.15% | 10,422 |
| Nov 3, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 3.66% | - |
| Oct 31, 2025 | 2.59 | 2.62 | 2.59 | 2.62 | 2.62 | 2.50% | 150 |
| Oct 30, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -5.04% | - |
| Oct 29, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.39% | - |
| Oct 28, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -8.56% | - |
| Oct 27, 2025 | 3.19 | 3.19 | 2.99 | 2.99 | 2.99 | -4.75% | 2,450 |