Precigen, Inc. (FRA:I5X)
Germany · Delayed Price · Currency is EUR 6.72
+0.16 (2.44%)
At close: Sep 18, 2026
FRA:I5X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.84 | 6.84 | 6.72 | 6.72 | 6.72 | 2.44% | - |
| Sep 17, 2026 | 6.44 | 6.88 | 6.44 | 6.56 | 6.56 | 9.70% | 198 |
| Sep 16, 2026 | 6.04 | 6.04 | 5.98 | 5.98 | 5.98 | 4.18% | - |
| Sep 15, 2026 | 5.84 | 5.84 | 5.74 | 5.74 | 5.74 | -1.37% | - |
| Sep 14, 2026 | 5.84 | 5.84 | 5.82 | 5.82 | 5.82 | 0.34% | - |
| Sep 11, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 4.32% | - |
| Sep 10, 2026 | 5.80 | 5.80 | 5.56 | 5.56 | 5.56 | -2.11% | - |
| Sep 9, 2026 | 5.62 | 5.68 | 5.62 | 5.68 | 5.68 | -3.40% | - |
| Sep 8, 2026 | 5.78 | 5.88 | 5.78 | 5.88 | 5.88 | -2.65% | - |
| Sep 7, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| Sep 4, 2026 | 6.10 | 6.10 | 6.04 | 6.04 | 6.04 | 1.34% | - |
| Sep 3, 2026 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | 0.34% | - |
| Sep 2, 2026 | 5.84 | 5.94 | 5.84 | 5.94 | 5.94 | 2.41% | - |
| Sep 1, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 2.47% | - |
| Aug 31, 2026 | 5.94 | 5.94 | 5.66 | 5.66 | 5.66 | -4.71% | - |
| Aug 28, 2026 | 6.14 | 6.14 | 5.94 | 5.94 | 5.94 | -3.88% | - |
| Aug 27, 2026 | 6.08 | 6.18 | 6.08 | 6.18 | 6.18 | -2.83% | - |
| Aug 26, 2026 | 5.92 | 6.50 | 5.92 | 6.36 | 6.36 | 2.91% | 950 |
| Aug 25, 2026 | 6.10 | 6.18 | 6.10 | 6.18 | 6.18 | 5.46% | - |
| Aug 24, 2026 | 6.04 | 6.04 | 5.86 | 5.86 | 5.86 | -4.56% | - |
| Aug 21, 2026 | 6.30 | 6.30 | 6.14 | 6.14 | 6.14 | 4.78% | - |
| Aug 20, 2026 | 6.10 | 6.10 | 5.86 | 5.86 | 5.86 | 1.03% | - |
| Aug 19, 2026 | 5.74 | 5.80 | 5.74 | 5.80 | 5.80 | 3.57% | - |
| Aug 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 6.87% | - |
| Aug 17, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.24% | 100 |
| Aug 14, 2026 | 5.54 | 5.54 | 5.36 | 5.36 | 5.36 | -8.53% | - |
| Aug 13, 2026 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | 1.03% | - |
| Aug 12, 2026 | 5.94 | 5.94 | 5.80 | 5.80 | 5.80 | -1.02% | - |
| Aug 11, 2026 | 6.00 | 6.00 | 5.86 | 5.86 | 5.86 | -4.56% | - |
| Aug 10, 2026 | 6.20 | 6.20 | 6.14 | 6.14 | 6.14 | 2.68% | - |
| Aug 7, 2026 | 5.94 | 5.98 | 5.94 | 5.98 | 5.98 | 2.05% | - |
| Aug 6, 2026 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | 1.03% | - |
| Aug 5, 2026 | 6.00 | 6.20 | 5.80 | 5.80 | 5.80 | 5.84% | 900 |
| Aug 4, 2026 | 5.74 | 5.74 | 5.48 | 5.48 | 5.48 | 5.38% | - |
| Aug 3, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | 0.78% | - |
| Jul 31, 2026 | 4.95 | 5.16 | 4.95 | 5.16 | 5.16 | 11.45% | - |
| Jul 30, 2026 | 4.72 | 4.72 | 4.63 | 4.63 | 4.63 | -3.14% | - |
| Jul 29, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 2.58% | - |
| Jul 28, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -2.10% | - |
| 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% | - |