Precigen, Inc. (FRA:I5X)
Germany · Delayed Price · Currency is EUR 3.754
+0.126 (3.47%)
At close: Feb 20, 2026
Precigen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -3.40% | - |
| Jan 15, 2026 | 3.74 | 3.74 | 3.65 | 3.65 | 3.65 | 3.87% | - |
| Jan 14, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 3.24% | - |
| Jan 13, 2026 | 3.37 | 3.40 | 3.37 | 3.40 | 3.40 | -9.28% | - |
| Jan 12, 2026 | 3.84 | 3.84 | 3.75 | 3.75 | 3.75 | -4.24% | - |
| Jan 9, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.61% | - |
| Jan 8, 2026 | 4.07 | 4.07 | 3.94 | 3.94 | 3.94 | -0.35% | - |
| Jan 7, 2026 | 3.84 | 3.95 | 3.84 | 3.95 | 3.95 | 9.41% | - |
| Jan 6, 2026 | 3.52 | 3.61 | 3.52 | 3.61 | 3.61 | 1.92% | - |
| Jan 5, 2026 | 3.59 | 3.59 | 3.54 | 3.54 | 3.54 | 2.19% | - |
| Jan 2, 2026 | 3.51 | 3.51 | 3.47 | 3.47 | 3.47 | -6.67% | - |
| Dec 30, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 6.84% | - |
| Dec 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -5.02% | - |
| Dec 23, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.27% | - |
| Dec 22, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.99% | - |
| Dec 19, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 4.77% | - |
| Dec 18, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.89% | - |
| Dec 17, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.78% | - |
| Dec 16, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.99% | - |
| Dec 15, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.57% | - |
| Dec 12, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Dec 11, 2025 | 2.93 | 3.03 | 2.93 | 3.03 | 3.03 | 2.92% | - |
| Dec 10, 2025 | 2.97 | 2.97 | 2.94 | 2.94 | 2.94 | -4.54% | - |
| Dec 9, 2025 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | -0.39% | - |
| Dec 8, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | -1.59% | - |