Editas Medicine, Inc. (FRA:8EM)
Germany · Delayed Price · Currency is EUR 2.017
+0.025 (1.28%)
At close: Mar 27, 2026
FRA:8EM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.26% | - |
| Mar 26, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 3.37% | - |
| Mar 25, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -5.26% | - |
| Mar 24, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.88% | - |
| Mar 23, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.23% | - |
| Mar 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Mar 19, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Mar 18, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.53% | - |
| Mar 17, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | - | 200 |
| Mar 16, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.55% | - |
| Mar 13, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -2.54% | - |
| Mar 12, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.27% | - |
| Mar 11, 2026 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | 15.78% | 43 |
| Mar 10, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.94 | 20.51% | - |
| Mar 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.68% | - |
| Mar 6, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -12.07% | - |
| Mar 5, 2026 | 1.83 | 1.90 | 1.83 | 1.85 | 1.85 | 8.96% | 2,500 |
| Mar 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.45% | - |
| Mar 3, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 2, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.77 | 0.17% | 96 |
| Feb 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.08% | - |
| Feb 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.33% | - |
| Feb 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.58% | - |
| Feb 24, 2026 | 1.59 | 1.81 | 1.59 | 1.81 | 1.81 | 12.19% | 1,000 |
| Feb 23, 2026 | 1.45 | 1.62 | 1.45 | 1.62 | 1.62 | 4.12% | 1,000 |
| Feb 20, 2026 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 6.37% | 950 |
| Feb 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.75% | - |
| Feb 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.18% | - |
| Feb 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.21% | - |
| Feb 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.07% | - |
| Feb 13, 2026 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | -0.62% | 1,250 |
| Feb 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.89% | - |
| Feb 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.00% | - |
| Feb 10, 2026 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 2.00% | 1,300 |
| Feb 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.36% | - |
| Feb 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -12.77% | 1,900 |
| Feb 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.60 | -6.25% | - |
| Feb 4, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.01% | - |
| Feb 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.46% | - |
| Feb 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -4.39% | - |
| Jan 30, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.83% | - |
| Jan 29, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.78% | - |
| Jan 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Jan 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.16% | - |
| Jan 26, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -9.18% | - |
| Jan 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 10.73% | - |
| Jan 22, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 6.24% | - |
| Jan 21, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.24% | - |
| Jan 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.41% | - |
| Jan 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.97% | 2,000 |