Precigen, Inc. (FRA:I5X)
Germany · Delayed Price · Currency is EUR 4.780
+0.210 (4.60%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:I5X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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% | - |
| May 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| May 15, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | 7.08% | - |
| May 14, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 2.02% | - |
| May 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.87% | - |
| May 12, 2026 | 3.38 | 3.43 | 3.38 | 3.43 | 3.43 | -3.65% | - |
| May 11, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.56% | - |
| May 8, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.61% | - |
| May 7, 2026 | 3.68 | 3.68 | 3.45 | 3.45 | 3.45 | -1.99% | 500 |
| May 6, 2026 | 3.68 | 3.68 | 3.52 | 3.52 | 3.52 | -1.40% | - |
| May 5, 2026 | 3.52 | 3.57 | 3.52 | 3.57 | 3.57 | 5.31% | - |
| May 4, 2026 | 3.44 | 3.44 | 3.39 | 3.39 | 3.39 | -1.74% | - |
| Apr 30, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | 3.60% | - |
| Apr 29, 2026 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | -2.06% | - |
| Apr 28, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | -3.13% | - |
| Apr 27, 2026 | 3.48 | 3.51 | 3.48 | 3.51 | 3.51 | 5.72% | - |
| Apr 24, 2026 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -0.30% | 100 |
| Apr 23, 2026 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | 0.91% | - |
| Apr 22, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Apr 21, 2026 | 3.46 | 3.46 | 3.30 | 3.32 | 3.32 | -0.30% | 1,625 |
| Apr 20, 2026 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | 2.15% | - |
| Apr 17, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.51% | - |