Twist Bioscience Corporation (BIT:1TWST)
Italy
· Delayed Price · Currency is EUR 26.36
0.00 (0.00%)
Last updated: Dec 2, 2025, 9:00 AM CET
Twist Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.94% | - |
| Dec 4, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 2.55% | 50 |
| Dec 3, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 7.48% | - |
| Dec 2, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -4.63% | - |
| Dec 1, 2025 | 26.12 | 26.12 | 26.12 | 26.36 | 26.36 | -3.02% | 80 |
| Nov 28, 2025 | 27.34 | 27.34 | 27.34 | 27.18 | 27.18 | -0.62% | 18 |
| Nov 27, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 2.63% | - |
| Nov 26, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 2.98% | - |
| Nov 25, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 2.86% | - |
| Nov 24, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 2.95% | - |
| Nov 21, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 4.89% | - |
| Nov 20, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 3.33% | - |
| Nov 19, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 2.92% | - |
| Nov 18, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -4.57% | - |
| Nov 17, 2025 | 23.12 | 23.12 | 22.59 | 22.96 | 22.96 | -0.73% | 180 |
| Nov 14, 2025 | 21.70 | 21.70 | 21.70 | 23.13 | 23.13 | -13.01% | 25 |
| Nov 13, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.45% | - |
| Nov 12, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.87% | - |
| Nov 11, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -1.41% | - |
| Nov 10, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 6.12% | - |
| Nov 7, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -2.24% | - |
| Nov 6, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.73% | - |
| Nov 5, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -2.87% | - |
| Nov 4, 2025 | 27.00 | 27.00 | 27.00 | 26.85 | 26.85 | -1.79% | 25 |
| Nov 3, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -3.39% | - |
| Oct 31, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.08% | - |
| Oct 30, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -2.42% | - |
| Oct 29, 2025 | 29.04 | 29.04 | 29.04 | 29.32 | 29.32 | 2.20% | 70 |
| Oct 28, 2025 | 28.87 | 28.87 | 28.87 | 28.69 | 28.69 | -2.71% | 180 |
| Oct 27, 2025 | 31.35 | 31.35 | 30.56 | 29.49 | 29.49 | 4.17% | 148 |
| Oct 24, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 4.27% | - |
| Oct 23, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -1.38% | - |
| Oct 22, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -1.11% | - |
| Oct 21, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 4.23% | - |
| Oct 20, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 8.01% | - |
| Oct 17, 2025 | 26.13 | 26.47 | 24.65 | 24.73 | 24.73 | -11.65% | 1,175 |
| Oct 16, 2025 | 28.09 | 28.09 | 28.09 | 27.99 | 27.99 | 3.44% | 172 |
| Oct 15, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 3.28% | - |
| Oct 14, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.27% | - |
| Oct 13, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.61% | - |
| Oct 10, 2025 | 29.19 | 29.19 | 29.04 | 26.43 | 26.43 | -6.90% | 283 |
| Oct 9, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -1.73% | - |
| Oct 8, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 5.75% | - |
| Oct 7, 2025 | 27.80 | 27.80 | 27.80 | 27.32 | 27.32 | 0.22% | 50 |
| Oct 6, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 2.29% | - |
| Oct 3, 2025 | 28.07 | 29.40 | 27.89 | 26.65 | 26.65 | 5.21% | 201 |
| Oct 2, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.56% | - |
| Oct 1, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 7.97% | - |
| Sep 30, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 1.61% | - |
| Sep 29, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1.32% | - |
| Sep 26, 2025 | 22.97 | 22.97 | 22.97 | 22.66 | 22.66 | -1.56% | 131 |
| Sep 25, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.43% | - |
| Sep 24, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -3.06% | - |
| Sep 23, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.45% | - |
| Sep 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.67% | - |
| Sep 19, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.65% | - |
| Sep 18, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 3.50% | - |
| Sep 17, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 4.72% | - |
| Sep 16, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.68% | - |
| Sep 15, 2025 | 19.50 | 20.76 | 19.50 | 21.46 | 21.46 | 0.23% | 20 |
| Sep 12, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.60% | - |
| Sep 11, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1.22% | - |
| Sep 10, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.47% | - |
| Sep 9, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -3.16% | - |
| Sep 8, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.09% | - |
| Sep 5, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.41% | - |
| Sep 4, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -4.31% | - |
| Sep 3, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 2.16% | - |
| Sep 2, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -2.24% | - |
| Sep 1, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - | - |
| Aug 29, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.62% | - |
| Aug 28, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -4.35% | - |
| Aug 27, 2025 | 23.95 | 23.95 | 23.95 | 23.66 | 23.66 | 0.42% | 4 |
| Aug 26, 2025 | 23.90 | 23.90 | 23.90 | 23.56 | 23.56 | -0.88% | 100 |
| Aug 25, 2025 | 24.40 | 24.40 | 23.21 | 23.77 | 23.77 | -2.10% | 246 |
| Aug 22, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 6.82% | - |
| Aug 21, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.84% | - |
| Aug 20, 2025 | 23.00 | 23.00 | 23.00 | 22.54 | 22.54 | -4.17% | 100 |
| Aug 19, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -2.73% | - |
| Aug 18, 2025 | 23.16 | 23.16 | 23.16 | 24.18 | 24.18 | -2.03% | 20 |
| Aug 14, 2025 | 25.71 | 25.73 | 25.10 | 24.68 | 24.68 | 0.73% | 252 |
| Aug 13, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.60% | - |
| Aug 12, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 3.87% | - |
| Aug 11, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 6.68% | - |
| Aug 8, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.23% | - |
| Aug 7, 2025 | 22.86 | 23.15 | 22.86 | 21.60 | 21.60 | -5.30% | 70 |
| Aug 6, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -7.69% | - |
| Aug 5, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.28% | - |
| Aug 4, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -14.36% | - |
| Aug 1, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -3.75% | - |
| Jul 31, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -4.23% | - |
| Jul 30, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.84% | - |
| Jul 29, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.35% | - |
| Jul 28, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 4.68% | - |
| Jul 25, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -2.05% | - |
| Jul 24, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -2.48% | - |
| Jul 23, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 2.75% | - |
| Jul 22, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 1.89% | - |
| Jul 21, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -3.45% | - |
| Jul 18, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -1.28% | - |