Precigen, Inc. (FRA:I5X)
Germany · Delayed Price · Currency is EUR 3.336
0.00 (0.00%)
At close: Mar 27, 2026
FRA:I5X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Mar 26, 2026 | 2.80 | 3.46 | 2.80 | 3.34 | 3.34 | 24.20% | 1,795 |
| Mar 25, 2026 | 2.60 | 2.69 | 2.60 | 2.69 | 2.69 | -2.40% | 1,000 |
| Mar 24, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.15% | - |
| Mar 23, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -3.70% | - |
| Mar 20, 2026 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | 5.53% | - |
| Mar 19, 2026 | 2.81 | 2.81 | 2.71 | 2.71 | 2.71 | -6.74% | - |
| Mar 18, 2026 | 3.02 | 3.02 | 2.91 | 2.91 | 2.91 | -2.81% | - |
| Mar 17, 2026 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -2.98% | - |
| Mar 16, 2026 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | 3.01% | - |
| Mar 13, 2026 | 2.80 | 2.99 | 2.80 | 2.99 | 2.99 | 5.65% | - |
| Mar 12, 2026 | 2.90 | 2.90 | 2.83 | 2.83 | 2.83 | -1.32% | - |
| Mar 11, 2026 | 2.95 | 2.95 | 2.87 | 2.87 | 2.87 | -2.18% | - |
| Mar 10, 2026 | 2.93 | 2.94 | 2.93 | 2.94 | 2.94 | 2.02% | - |
| Mar 9, 2026 | 2.64 | 2.88 | 2.64 | 2.88 | 2.88 | 3.38% | - |
| Mar 6, 2026 | 2.86 | 2.86 | 2.78 | 2.78 | 2.78 | -3.20% | - |
| Mar 5, 2026 | 3.01 | 3.01 | 2.88 | 2.88 | 2.88 | 0.77% | - |
| Mar 4, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -4.87% | - |
| Mar 3, 2026 | 2.89 | 3.00 | 2.89 | 3.00 | 3.00 | -3.97% | 1,000 |
| Mar 2, 2026 | 2.98 | 3.12 | 2.98 | 3.12 | 3.12 | -1.01% | - |
| Feb 27, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | 1.02% | - |
| Feb 26, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -6.41% | - |
| Feb 25, 2026 | 3.33 | 3.34 | 3.33 | 3.34 | 3.34 | -4.79% | - |
| Feb 24, 2026 | 3.43 | 3.51 | 3.43 | 3.51 | 3.51 | -3.63% | - |
| Feb 23, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | -3.09% | - |
| Feb 20, 2026 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | 3.47% | - |
| Feb 19, 2026 | 4.09 | 4.09 | 3.63 | 3.63 | 3.63 | -9.30% | 500 |
| Feb 18, 2026 | 4.38 | 4.38 | 4.00 | 4.00 | 4.00 | -12.13% | 500 |
| Feb 17, 2026 | 4.05 | 4.55 | 4.05 | 4.55 | 4.55 | 10.49% | 77 |
| Feb 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 5.16% | - |
| Feb 13, 2026 | 3.93 | 3.93 | 3.92 | 3.92 | 3.92 | -1.41% | - |
| Feb 12, 2026 | 4.06 | 4.06 | 3.97 | 3.97 | 3.97 | 6.14% | - |
| Feb 11, 2026 | 3.86 | 3.86 | 3.74 | 3.74 | 3.74 | -0.69% | - |
| Feb 10, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 7.78% | - |
| Feb 9, 2026 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -3.90% | - |
| Feb 6, 2026 | 3.52 | 3.64 | 3.52 | 3.64 | 3.64 | -2.78% | - |
| Feb 5, 2026 | 3.83 | 3.83 | 3.74 | 3.74 | 3.74 | -1.99% | 600 |
| Feb 4, 2026 | 4.03 | 4.11 | 3.82 | 3.82 | 3.82 | -6.97% | 125 |
| Feb 3, 2026 | 4.02 | 4.11 | 4.02 | 4.11 | 4.11 | 8.28% | - |
| Feb 2, 2026 | 3.67 | 3.79 | 3.67 | 3.79 | 3.79 | 2.32% | - |
| Jan 30, 2026 | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | 0.65% | - |
| Jan 29, 2026 | 3.57 | 3.68 | 3.56 | 3.68 | 3.68 | -1.55% | 800 |
| Jan 28, 2026 | 3.95 | 3.95 | 3.74 | 3.74 | 3.74 | -3.86% | - |
| Jan 27, 2026 | 3.96 | 3.96 | 3.89 | 3.89 | 3.89 | 3.73% | - |
| Jan 26, 2026 | 3.95 | 3.95 | 3.75 | 3.75 | 3.75 | -10.24% | - |
| Jan 23, 2026 | 4.07 | 4.18 | 4.07 | 4.18 | 4.18 | 8.52% | - |
| Jan 22, 2026 | 3.76 | 3.85 | 3.76 | 3.85 | 3.85 | 5.65% | - |
| Jan 21, 2026 | 3.71 | 3.71 | 3.64 | 3.64 | 3.64 | 2.82% | - |
| Jan 20, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | -3.90% | - |
| Jan 19, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 4.71% | - |