Precigen, Inc. (FRA:I5X)
Germany · Delayed Price · Currency is EUR 3.208
-0.014 (-0.43%)
Last updated: Dec 1, 2025, 8:56 AM CET
Precigen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | - | -0.43% | - |
| Nov 28, 2025 | 3.19 | 3.22 | 3.19 | 3.22 | 3.22 | 1.32% | - |
| Nov 27, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.45% | - |
| Nov 26, 2025 | 3.11 | 3.11 | 3.07 | 3.07 | 3.07 | -3.64% | - |
| Nov 25, 2025 | 3.28 | 3.28 | 3.19 | 3.19 | 3.19 | -5.23% | - |
| Nov 24, 2025 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | -2.09% | - |
| Nov 21, 2025 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | -7.48% | - |
| Nov 20, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -5.25% | - |
| Nov 19, 2025 | 4.07 | 4.07 | 3.92 | 3.92 | 3.92 | -4.76% | - |
| Nov 18, 2025 | 3.98 | 4.12 | 3.98 | 4.12 | 4.12 | -0.82% | - |
| Nov 17, 2025 | 4.03 | 4.15 | 4.03 | 4.15 | 4.15 | 28.70% | - |
| Nov 14, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -5.95% | - |
| Nov 13, 2025 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | 1.54% | - |
| Nov 12, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 1.14% | - |
| Nov 11, 2025 | 3.37 | 3.37 | 3.34 | 3.34 | 3.34 | -0.89% | - |
| Nov 10, 2025 | 3.23 | 3.37 | 3.23 | 3.37 | 3.37 | 6.18% | - |
| Nov 7, 2025 | 3.32 | 3.32 | 3.17 | 3.17 | 3.17 | -4.91% | - |
| Nov 6, 2025 | 3.41 | 3.41 | 3.34 | 3.34 | 3.34 | -4.79% | - |
| Nov 5, 2025 | 3.31 | 3.51 | 2.98 | 3.51 | 3.51 | 2.28% | 2,830 |
| Nov 4, 2025 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | -6.59% | - |
| Nov 3, 2025 | 3.51 | 3.67 | 3.51 | 3.67 | 3.67 | 6.69% | - |
| Oct 31, 2025 | 3.45 | 3.45 | 3.44 | 3.44 | 3.44 | -0.06% | - |
| Oct 30, 2025 | 3.39 | 3.44 | 3.39 | 3.44 | 3.44 | 0.64% | - |
| Oct 29, 2025 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -4.20% | - |
| Oct 28, 2025 | 3.64 | 3.64 | 3.57 | 3.57 | 3.57 | -0.06% | - |
| Oct 27, 2025 | 3.68 | 3.68 | 3.57 | 3.57 | 3.57 | -4.49% | - |
| Oct 24, 2025 | 3.50 | 3.74 | 3.50 | 3.74 | 3.74 | 10.98% | - |
| Oct 23, 2025 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | -2.32% | - |
| Oct 22, 2025 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 4.10% | - |
| Oct 21, 2025 | 3.29 | 3.31 | 3.29 | 3.31 | 3.31 | -4.16% | - |
| Oct 20, 2025 | 3.39 | 3.46 | 3.39 | 3.46 | 3.46 | 16.04% | - |
| Oct 17, 2025 | 2.87 | 2.98 | 2.87 | 2.98 | 2.98 | -0.73% | - |
| Oct 16, 2025 | 3.03 | 3.20 | 3.00 | 3.00 | 3.00 | 7.99% | 300 |
| Oct 15, 2025 | 2.75 | 2.78 | 2.75 | 2.78 | 2.78 | 1.31% | - |
| Oct 14, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.15% | - |
| Oct 13, 2025 | 2.65 | 2.78 | 2.65 | 2.78 | 2.78 | 4.52% | 2,000 |
| Oct 10, 2025 | 2.69 | 2.73 | 2.66 | 2.66 | 2.66 | -0.60% | 600 |
| Oct 9, 2025 | 2.71 | 2.71 | 2.67 | 2.67 | 2.67 | -2.62% | - |
| Oct 8, 2025 | 2.81 | 2.81 | 2.74 | 2.74 | 2.74 | 2.69% | - |
| Oct 7, 2025 | 2.63 | 2.67 | 2.63 | 2.67 | 2.67 | -2.34% | - |
| Oct 6, 2025 | 2.70 | 2.74 | 2.70 | 2.74 | 2.74 | -1.37% | - |
| Oct 3, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.00% | - |
| Oct 2, 2025 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -3.58% | - |
| Oct 1, 2025 | 2.71 | 2.91 | 2.71 | 2.91 | 2.91 | -3.97% | - |
| Sep 30, 2025 | 3.01 | 3.03 | 3.00 | 3.03 | 3.03 | 1.48% | 200 |
| Sep 29, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | 3.18% | - |
| Sep 26, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -9.46% | - |
| Sep 25, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 3.50% | - |
| Sep 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.99% | - |
| Sep 23, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 3.01% | - |