Precigen, Inc. (FRA:I5X)
Germany · Delayed Price · Currency is EUR 4.660
-0.100 (-2.10%)
Last updated: Jul 28, 2026, 3:50 PM CET
FRA:I5X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 1.71% | - |
| Jul 24, 2026 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | 4.46% | - |
| Jul 23, 2026 | 4.58 | 4.58 | 4.48 | 4.48 | 4.48 | -3.03% | - |
| Jul 22, 2026 | 4.72 | 4.72 | 4.62 | 4.62 | 4.62 | 3.36% | - |
| Jul 21, 2026 | 4.44 | 4.47 | 4.44 | 4.47 | 4.47 | 4.68% | - |
| Jul 20, 2026 | 4.28 | 4.28 | 4.27 | 4.27 | 4.27 | 1.67% | - |
| Jul 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.23% | - |
| Jul 16, 2026 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Jul 15, 2026 | 4.46 | 4.46 | 4.32 | 4.32 | 4.32 | -2.48% | - |
| Jul 14, 2026 | 4.50 | 4.50 | 4.43 | 4.43 | 4.43 | 1.37% | - |
| Jul 13, 2026 | 4.54 | 4.54 | 4.37 | 4.37 | 4.37 | -3.74% | - |
| Jul 10, 2026 | 4.76 | 4.76 | 4.54 | 4.54 | 4.54 | -4.22% | - |
| Jul 9, 2026 | 4.82 | 4.82 | 4.74 | 4.74 | 4.74 | -2.07% | - |
| Jul 8, 2026 | 4.76 | 4.84 | 4.76 | 4.84 | 4.84 | 1.68% | - |
| Jul 7, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -2.06% | - |
| Jul 6, 2026 | 4.94 | 4.94 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Jul 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 8.13% | - |
| Jul 2, 2026 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | -2.99% | - |
| Jul 1, 2026 | 4.88 | 4.88 | 4.69 | 4.69 | 4.69 | -6.94% | - |
| Jun 30, 2026 | 4.96 | 5.04 | 4.96 | 5.04 | 5.04 | -2.33% | - |
| Jun 29, 2026 | 5.10 | 5.16 | 5.10 | 5.16 | 5.16 | 7.95% | - |
| Jun 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.60% | - |
| Jun 25, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -2.35% | - |
| Jun 24, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.74% | - |
| Jun 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 10.58% | - |
| Jun 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Jun 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Jun 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Jun 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Jun 16, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.62% | - |
| Jun 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | - |
| Jun 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 14.20% | - |
| Jun 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 6.96% | - |
| Jun 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.60% | - |
| Jun 9, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jun 8, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -4.64% | - |
| Jun 5, 2026 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | 0.31% | - |
| Jun 4, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Jun 3, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Jun 2, 2026 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | -9.34% | - |
| Jun 1, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -3.45% | - |
| May 29, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | 1.62% | - |
| May 28, 2026 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | 4.21% | - |
| May 27, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -2.47% | - |
| May 26, 2026 | 3.64 | 3.65 | 3.64 | 3.65 | 3.65 | 0.27% | - |
| May 25, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| May 22, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 4.27% | - |
| May 21, 2026 | 3.62 | 3.62 | 3.51 | 3.51 | 3.51 | -4.62% | - |
| May 20, 2026 | 3.56 | 3.68 | 3.56 | 3.68 | 3.68 | 7.60% | - |
| May 19, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -8.06% | - |