Editas Medicine, Inc. (FRA:8EM)
Germany · Delayed Price · Currency is EUR 1.552
+0.093 (6.37%)
Last updated: Feb 20, 2026, 12:23 PM CET
Editas Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -7.35% | - |
| Jan 15, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 9.11% | 200 |
| Jan 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | -2.24% | - |
| Jan 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.42% | - |
| Jan 12, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | -1.51% | 400 |
| 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% | - |