Personalis, Inc. (FRA:04X)
Germany
· Delayed Price · Currency is EUR 9.03
+0.30 (3.50%)
Last updated: Dec 5, 2025, 9:50 AM CET
Personalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.06% | - |
| Dec 3, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.73% | - |
| Dec 2, 2025 | 8.14 | 8.66 | 8.14 | 8.66 | 8.66 | -2.15% | 983 |
| Dec 1, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.28% | - |
| Nov 28, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.27% | 360 |
| Nov 27, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -5.54% | - |
| Nov 26, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 13.33% | - |
| Nov 25, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.92% | - |
| Nov 24, 2025 | 8.28 | 8.61 | 8.28 | 8.61 | 8.61 | 22.23% | 1,216 |
| Nov 21, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.74% | - |
| Nov 20, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 11.87% | - |
| Nov 19, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -2.95% | - |
| Nov 18, 2025 | 6.23 | 6.60 | 6.23 | 6.60 | 6.60 | 3.53% | 1,379 |
| Nov 17, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.95% | - |
| Nov 14, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -7.13% | - |
| Nov 13, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -6.01% | - |
| Nov 12, 2025 | 7.21 | 7.24 | 7.21 | 7.24 | 7.24 | - | 45 |
| Nov 11, 2025 | 7.44 | 7.58 | 7.24 | 7.24 | 7.24 | 21.39% | 1,134 |
| Nov 10, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -2.61% | - |
| Nov 7, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -5.56% | - |
| Nov 6, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 5.54% | - |
| Nov 5, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -16.52% | - |
| Nov 4, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -9.75% | 1,500 |
| Nov 3, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.91% | - |
| Oct 31, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.04% | - |
| Oct 30, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -2.51% | - |
| Oct 29, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.40% | - |
| Oct 28, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.61% | - |
| Oct 27, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 4.62% | - |
| Oct 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.24% | - |
| Oct 23, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -6.46% | - |
| Oct 22, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -5.18% | - |
| Oct 21, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 10.47% | - |
| Oct 20, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -11.46% | - |
| Oct 17, 2025 | 8.69 | 8.69 | 8.68 | 8.68 | 8.68 | 6.70% | 94 |
| Oct 16, 2025 | 7.15 | 8.14 | 7.15 | 8.14 | 8.14 | 11.06% | 150 |
| Oct 15, 2025 | 6.97 | 7.33 | 6.97 | 7.33 | 7.33 | 5.93% | 500 |
| Oct 14, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -2.54% | - |
| Oct 13, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.61% | - |
| Oct 10, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -4.27% | - |
| Oct 9, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 16.54% | - |
| Oct 8, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 8.47% | - |
| Oct 7, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -3.76% | - |
| Oct 6, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 10.51% | - |
| Oct 3, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -5.43% | - |
| Oct 2, 2025 | 5.78 | 5.99 | 5.78 | 5.99 | 5.99 | 10.73% | 200 |
| Oct 1, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 2.27% | - |
| Sep 30, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.28% | - |
| Sep 29, 2025 | 5.06 | 5.30 | 5.06 | 5.30 | 5.30 | 5.68% | 1,630 |
| Sep 26, 2025 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | -0.89% | 150 |
| Sep 25, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.10% | - |
| Sep 24, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.69% | - |
| Sep 23, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.79% | - |
| Sep 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.21% | - |
| Sep 19, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.17% | - |
| Sep 18, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.91% | - |
| Sep 17, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.71% | - |
| Sep 16, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.37% | - |
| Sep 15, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | -2.68% | 9,300 |
| Sep 12, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 11.99% | - |
| Sep 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.35% | - |
| Sep 10, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 2.17% | - |
| Sep 9, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| Sep 8, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.58% | - |
| Sep 5, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 3.49% | - |
| Sep 4, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.23% | - |
| Sep 3, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.49% | - |
| Sep 2, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.59% | - |
| Sep 1, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.75% | - |
| Aug 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.60% | - |
| Aug 28, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.38% | - |
| Aug 27, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.67% | - |
| Aug 26, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.33% | - |
| Aug 25, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 2.39% | - |
| Aug 22, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.23% | - |
| Aug 21, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.41% | - |
| Aug 20, 2025 | 3.79 | 3.88 | 3.79 | 3.87 | 3.87 | -4.63% | 1,000 |
| Aug 19, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 5.51% | - |
| Aug 18, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.79% | - |
| Aug 15, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.16% | - |
| Aug 14, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 5.75% | - |
| Aug 13, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.90% | - |
| Aug 12, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Aug 11, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.52% | - |
| Aug 8, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.31% | - |
| Aug 7, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.75% | - |
| Aug 6, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -22.42% | - |
| Aug 5, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.97% | - |
| Aug 4, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.67% | - |
| Aug 1, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -5.01% | - |
| Jul 31, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 3.63% | - |
| Jul 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -9.19% | - |
| Jul 29, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -5.18% | - |
| Jul 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Jul 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.97% | - |
| Jul 24, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 4.72% | - |
| Jul 23, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.55% | - |
| Jul 22, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.48% | - |
| Jul 21, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -5.38% | - |
| Jul 18, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.57% | - |