Twist Bioscience Corporation (FRA:0ME)
Germany
· Delayed Price · Currency is EUR 21.98
-0.26 (-1.17%)
At close: Nov 21, 2025
Twist Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 22.09 | 22.17 | 21.98 | 21.98 | 21.98 | -1.17% | - |
| Nov 20, 2025 | 22.50 | 22.50 | 22.24 | 22.24 | 22.24 | 0.45% | - |
| Nov 19, 2025 | 21.69 | 22.96 | 21.69 | 22.14 | 22.14 | 0.45% | 76 |
| Nov 18, 2025 | 22.41 | 22.44 | 22.04 | 22.04 | 22.04 | -2.09% | - |
| Nov 17, 2025 | 22.85 | 22.87 | 22.51 | 22.51 | 22.51 | 2.23% | - |
| Nov 14, 2025 | 25.82 | 25.83 | 22.02 | 22.02 | 22.02 | -15.73% | 6 |
| Nov 13, 2025 | 27.12 | 27.12 | 26.13 | 26.13 | 26.13 | -0.08% | - |
| Nov 12, 2025 | 26.70 | 26.71 | 26.15 | 26.15 | 26.15 | -0.34% | - |
| Nov 11, 2025 | 26.47 | 26.47 | 26.24 | 26.24 | 26.24 | 0.69% | - |
| Nov 10, 2025 | 25.45 | 26.06 | 25.44 | 26.06 | 26.06 | 1.48% | - |
| Nov 7, 2025 | 25.85 | 25.85 | 25.68 | 25.68 | 25.68 | -1.91% | - |
| Nov 6, 2025 | 26.53 | 26.53 | 26.18 | 26.18 | 26.18 | 2.71% | - |
| Nov 5, 2025 | 24.85 | 25.49 | 24.85 | 25.49 | 25.49 | -2.75% | - |
| Nov 4, 2025 | 26.42 | 26.44 | 26.21 | 26.21 | 26.21 | -6.06% | - |
| Nov 3, 2025 | 27.64 | 27.90 | 27.64 | 27.90 | 27.90 | -1.06% | - |
| Oct 31, 2025 | 26.32 | 28.20 | 26.32 | 28.20 | 28.20 | 5.22% | - |
| Oct 30, 2025 | 27.07 | 27.53 | 26.80 | 26.80 | 26.80 | -4.05% | 798 |
| Oct 29, 2025 | 28.31 | 28.46 | 27.93 | 27.93 | 27.93 | -1.72% | - |
| Oct 28, 2025 | 28.57 | 28.72 | 28.42 | 28.42 | 28.42 | 0.42% | - |
| Oct 27, 2025 | 29.20 | 29.66 | 28.30 | 28.30 | 28.30 | 4.39% | - |
| Oct 24, 2025 | 26.70 | 27.11 | 26.62 | 27.11 | 27.11 | 3.67% | - |
| Oct 23, 2025 | 25.98 | 26.15 | 25.97 | 26.15 | 26.15 | -6.61% | - |
| Oct 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 15.37% | 60 |
| Oct 20, 2025 | 23.76 | 24.27 | 23.75 | 24.27 | 24.27 | -5.56% | - |
| Oct 17, 2025 | 25.13 | 25.70 | 25.10 | 25.70 | 25.70 | -5.86% | - |
| Oct 16, 2025 | 26.79 | 27.30 | 26.79 | 27.30 | 27.30 | 4.24% | - |
| Oct 15, 2025 | 25.59 | 26.19 | 25.59 | 26.19 | 26.19 | 4.55% | - |
| Oct 14, 2025 | 25.23 | 25.23 | 25.05 | 25.05 | 25.05 | -5.08% | - |
| Oct 13, 2025 | 26.96 | 26.96 | 26.39 | 26.39 | 26.39 | -7.18% | - |
| Oct 10, 2025 | 28.24 | 28.43 | 28.24 | 28.43 | 28.43 | 4.37% | - |
| Oct 9, 2025 | 27.44 | 27.44 | 27.24 | 27.24 | 27.24 | 3.10% | - |
| Oct 8, 2025 | 26.04 | 26.42 | 26.03 | 26.42 | 26.42 | -2.18% | - |
| Oct 7, 2025 | 26.45 | 27.01 | 26.45 | 27.01 | 27.01 | 2.00% | - |
| Oct 6, 2025 | 25.74 | 27.42 | 25.74 | 26.48 | 26.48 | -4.89% | 352 |
| Oct 3, 2025 | 25.46 | 27.84 | 25.45 | 27.84 | 27.84 | 12.76% | 200 |
| Oct 2, 2025 | 24.46 | 24.69 | 24.44 | 24.69 | 24.69 | 5.78% | - |
| Oct 1, 2025 | 23.04 | 23.34 | 23.03 | 23.34 | 23.34 | 4.06% | - |
| Sep 30, 2025 | 22.28 | 22.43 | 22.27 | 22.43 | 22.43 | -1.41% | - |
| Sep 29, 2025 | 22.28 | 22.75 | 22.26 | 22.75 | 22.75 | -1.09% | - |
| Sep 26, 2025 | 22.26 | 23.00 | 22.26 | 23.00 | 23.00 | 3.37% | 100 |
| Sep 25, 2025 | 22.33 | 22.36 | 22.25 | 22.25 | 22.25 | -4.47% | - |
| Sep 24, 2025 | 23.06 | 23.29 | 23.05 | 23.29 | 23.29 | 0.34% | - |
| Sep 23, 2025 | 22.90 | 23.21 | 22.90 | 23.21 | 23.21 | 0.96% | - |
| Sep 22, 2025 | 23.34 | 23.34 | 22.99 | 22.99 | 22.99 | -2.42% | - |
| Sep 19, 2025 | 23.03 | 23.56 | 23.03 | 23.56 | 23.56 | 4.39% | - |
| Sep 18, 2025 | 22.25 | 22.57 | 22.24 | 22.57 | 22.57 | -3.30% | - |
| Sep 17, 2025 | 22.14 | 23.34 | 22.14 | 23.34 | 23.34 | 9.22% | 100 |
| Sep 16, 2025 | 21.07 | 21.37 | 21.05 | 21.37 | 21.37 | 0.23% | - |
| Sep 15, 2025 | 20.99 | 21.32 | 20.97 | 21.32 | 21.32 | -0.23% | - |
| Sep 12, 2025 | 21.11 | 21.37 | 21.08 | 21.37 | 21.37 | -0.60% | - |
| Sep 11, 2025 | 20.49 | 21.50 | 20.36 | 21.50 | 21.50 | 0.28% | 30 |
| Sep 10, 2025 | 20.79 | 21.44 | 20.79 | 21.44 | 21.44 | -1.74% | - |
| Sep 9, 2025 | 21.69 | 21.82 | 21.68 | 21.82 | 21.82 | 1.02% | - |
| Sep 8, 2025 | 21.34 | 21.60 | 21.34 | 21.60 | 21.60 | 0.28% | - |
| Sep 5, 2025 | 21.24 | 21.54 | 21.22 | 21.54 | 21.54 | 2.43% | - |
| Sep 4, 2025 | 21.62 | 21.64 | 21.03 | 21.03 | 21.03 | -5.27% | 10 |
| Sep 3, 2025 | 21.82 | 22.20 | 21.82 | 22.20 | 22.20 | -1.03% | - |
| Sep 2, 2025 | 22.02 | 22.43 | 21.99 | 22.43 | 22.43 | 0.49% | - |
| Sep 1, 2025 | 22.31 | 22.33 | 22.31 | 22.32 | 22.32 | 0.54% | - |
| Aug 29, 2025 | 22.08 | 22.20 | 22.05 | 22.20 | 22.20 | -3.44% | - |
| Aug 28, 2025 | 22.74 | 22.99 | 22.73 | 22.99 | 22.99 | -1.46% | - |
| Aug 27, 2025 | 23.16 | 23.33 | 23.16 | 23.33 | 23.33 | 0.30% | - |
| Aug 26, 2025 | 22.84 | 23.26 | 22.82 | 23.26 | 23.26 | -1.69% | - |
| Aug 25, 2025 | 23.64 | 23.69 | 23.64 | 23.66 | 23.66 | 5.67% | - |
| Aug 22, 2025 | 22.15 | 22.39 | 22.15 | 22.39 | 22.39 | 1.45% | - |
| Aug 21, 2025 | 22.06 | 22.07 | 22.00 | 22.07 | 22.07 | -3.83% | - |
| Aug 20, 2025 | 22.90 | 22.95 | 22.89 | 22.95 | 22.95 | -2.17% | - |
| Aug 19, 2025 | 23.28 | 23.46 | 23.26 | 23.46 | 23.46 | -0.76% | - |
| Aug 18, 2025 | 23.32 | 23.64 | 23.29 | 23.64 | 23.64 | -2.76% | - |
| Aug 15, 2025 | 24.16 | 25.46 | 24.13 | 24.31 | 24.31 | 0.21% | 18 |
| Aug 14, 2025 | 23.86 | 24.26 | 23.86 | 24.26 | 24.26 | 5.85% | - |
| Aug 13, 2025 | 22.73 | 22.93 | 22.73 | 22.92 | 22.92 | -1.63% | 100 |
| Aug 12, 2025 | 23.12 | 23.30 | 23.12 | 23.30 | 23.30 | -2.67% | - |
| Aug 11, 2025 | 21.39 | 23.94 | 21.39 | 23.94 | 23.94 | 12.61% | 54 |
| Aug 8, 2025 | 20.86 | 22.55 | 20.86 | 21.26 | 21.26 | -4.15% | 5 |
| Aug 7, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -15.08% | 20 |
| Aug 5, 2025 | 25.53 | 26.12 | 25.49 | 26.12 | 26.12 | 5.11% | - |
| Aug 4, 2025 | 28.34 | 28.40 | 24.85 | 24.85 | 24.85 | -9.01% | 200 |
| Aug 1, 2025 | 28.48 | 28.48 | 27.31 | 27.31 | 27.31 | -8.32% | - |
| Jul 31, 2025 | 29.51 | 31.20 | 29.51 | 29.79 | 29.79 | 0.85% | 110 |
| Jul 30, 2025 | 29.14 | 29.54 | 29.09 | 29.54 | 29.54 | -4.43% | - |
| Jul 29, 2025 | 30.74 | 30.91 | 30.74 | 30.91 | 30.91 | 2.42% | - |
| Jul 28, 2025 | 29.90 | 30.18 | 29.90 | 30.18 | 30.18 | 3.04% | - |
| Jul 25, 2025 | 29.10 | 29.29 | 29.08 | 29.29 | 29.29 | -1.11% | - |
| Jul 24, 2025 | 29.62 | 31.12 | 29.60 | 29.62 | 29.62 | -2.05% | 120 |
| Jul 23, 2025 | 30.01 | 30.24 | 29.98 | 30.24 | 30.24 | 4.82% | - |
| Jul 22, 2025 | 28.88 | 28.89 | 28.85 | 28.85 | 28.85 | -1.67% | - |
| Jul 21, 2025 | 29.38 | 29.53 | 29.34 | 29.34 | 29.34 | -2.82% | 76 |
| Jul 18, 2025 | 30.03 | 30.19 | 30.03 | 30.19 | 30.19 | -2.71% | - |
| Jul 17, 2025 | 30.72 | 31.03 | 30.68 | 31.03 | 31.03 | 0.91% | - |
| Jul 16, 2025 | 30.27 | 30.75 | 30.27 | 30.75 | 30.75 | -4.53% | - |
| Jul 15, 2025 | 31.43 | 32.21 | 31.40 | 32.21 | 32.21 | 1.58% | - |
| Jul 14, 2025 | 31.47 | 31.71 | 31.45 | 31.71 | 31.71 | 0.57% | - |
| Jul 11, 2025 | 31.84 | 31.84 | 31.53 | 31.53 | 31.53 | -3.43% | - |
| Jul 10, 2025 | 32.26 | 34.25 | 32.25 | 32.65 | 32.65 | 4.98% | 75 |
| Jul 9, 2025 | 30.63 | 31.10 | 30.60 | 31.10 | 31.10 | -3.51% | - |
| Jul 8, 2025 | 29.41 | 32.23 | 29.37 | 32.23 | 32.23 | 3.97% | 19 |
| Jul 7, 2025 | 31.53 | 31.63 | 31.00 | 31.00 | 31.00 | -1.37% | 20 |
| Jul 4, 2025 | 31.47 | 31.47 | 31.43 | 31.43 | 31.43 | 0.22% | - |
| Jul 3, 2025 | 31.03 | 31.36 | 31.00 | 31.36 | 31.36 | 3.02% | - |