Precigen, Inc. (FRA:I5X)
Germany · Delayed Price · Currency is EUR 3.240
-0.060 (-1.82%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:I5X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 3.28 | 3.31 | 3.23 | 3.31 | 3.31 | 0.30% | 859 |
| Apr 15, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -4.62% | - |
| Apr 14, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Apr 13, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | -2.78% | - |
| Apr 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 5.57% | - |
| Apr 9, 2026 | 3.48 | 3.48 | 3.41 | 3.41 | 3.41 | -3.40% | - |
| Apr 8, 2026 | 3.64 | 3.64 | 3.53 | 3.53 | 3.53 | 1.44% | - |
| Apr 7, 2026 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | 5.97% | 1,421 |
| Apr 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.11% | - |
| Apr 1, 2026 | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | 8.85% | - |
| Mar 31, 2026 | 2.81 | 2.98 | 2.81 | 2.98 | 2.98 | -4.73% | - |
| Mar 30, 2026 | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | -6.12% | - |
| Mar 27, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Mar 26, 2026 | 2.80 | 3.46 | 2.80 | 3.34 | 3.34 | 24.20% | 1,795 |
| Mar 25, 2026 | 2.60 | 2.69 | 2.60 | 2.69 | 2.69 | -2.40% | 1,000 |
| Mar 24, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.15% | - |
| Mar 23, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -3.70% | - |