Precigen, Inc. (FRA:I5X)
Germany · Delayed Price · Currency is EUR 6.36
+0.18 (2.91%)
At close: Aug 26, 2026
FRA:I5X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | - | -4.21% | - |
| 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% | - |
| 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% | - |