10x Genomics, Inc. (FRA:1KJ)
Germany
· Delayed Price · Currency is EUR 15.49
+0.88 (6.06%)
At close: Dec 5, 2025
10x Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.38 | 15.49 | 15.38 | 15.49 | 15.49 | 6.06% | 1,000 |
| Dec 4, 2025 | 15.15 | 15.15 | 14.60 | 14.60 | 14.60 | -4.14% | 1,045 |
| Dec 3, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.87% | - |
| Dec 2, 2025 | 15.35 | 15.35 | 14.95 | 14.95 | 14.95 | -8.59% | 105 |
| Dec 1, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 2.22% | 45 |
| Nov 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.19% | - |
| Nov 27, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.05% | - |
| Nov 26, 2025 | 16.13 | 16.14 | 16.13 | 16.14 | 16.14 | -4.78% | 60 |
| Nov 25, 2025 | 17.44 | 17.44 | 16.95 | 16.95 | 16.95 | 1.92% | 50 |
| Nov 24, 2025 | 16.15 | 16.63 | 15.62 | 16.63 | 16.63 | 17.78% | 1,160 |
| Nov 21, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 3.25% | - |
| Nov 20, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 3.44% | - |
| Nov 19, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.23% | - |
| Nov 18, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -4.74% | 88 |
| Nov 17, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 3.04% | 40 |
| Nov 14, 2025 | 14.27 | 14.50 | 13.50 | 13.50 | 13.50 | -7.22% | 1,452 |
| Nov 13, 2025 | 14.23 | 14.60 | 14.23 | 14.55 | 14.55 | 0.21% | 135 |
| Nov 12, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -3.71% | - |
| Nov 11, 2025 | 14.73 | 15.08 | 14.73 | 15.08 | 15.08 | 15.56% | 35 |
| Nov 10, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 4.82% | 150 |
| Nov 7, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 8.03% | - |
| Nov 6, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.26% | - |
| Nov 5, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.52% | - |
| Nov 4, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.04% | - |
| Nov 3, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -3.13% | - |
| Oct 31, 2025 | 10.55 | 12.00 | 10.55 | 12.00 | 12.00 | 12.68% | 150 |
| Oct 30, 2025 | 10.99 | 10.99 | 10.65 | 10.65 | 10.65 | -5.50% | - |
| Oct 29, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -2.68% | - |
| Oct 28, 2025 | 11.91 | 11.91 | 11.58 | 11.58 | 11.58 | 0.17% | 100 |
| Oct 27, 2025 | 11.67 | 11.67 | 11.56 | 11.56 | 11.56 | -2.08% | - |
| Oct 24, 2025 | 11.25 | 11.80 | 11.25 | 11.80 | 11.80 | 8.46% | 500 |
| Oct 23, 2025 | 10.49 | 10.88 | 10.49 | 10.88 | 10.88 | -1.23% | 10 |
| Oct 22, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.54% | - |
| Oct 21, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08% | - |
| Oct 20, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -2.73% | - |
| Oct 17, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.84% | - |
| Oct 16, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 3.18% | - |
| Oct 15, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.78% | - |
| Oct 14, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 2.88% | - |
| Oct 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.02% | - |
| Oct 10, 2025 | 9.97 | 9.97 | 9.60 | 9.60 | 9.60 | -7.16% | 300 |
| Oct 9, 2025 | 10.22 | 10.34 | 10.22 | 10.34 | 10.34 | 5.73% | 40 |
| Oct 8, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -3.65% | - |
| Oct 7, 2025 | 10.59 | 10.59 | 10.15 | 10.15 | 10.15 | -5.01% | 59 |
| Oct 6, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 3.44% | 500 |
| Oct 3, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.15% | - |
| Oct 2, 2025 | 10.45 | 10.45 | 10.40 | 10.45 | 10.45 | 7.71% | 300 |
| Oct 1, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.58% | - |
| Sep 30, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -3.65% | - |
| Sep 29, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -2.81% | - |
| Sep 26, 2025 | 10.04 | 10.10 | 10.04 | 10.10 | 10.10 | - | - |
| Sep 25, 2025 | 10.08 | 10.10 | 10.08 | 10.10 | 10.10 | -3.76% | 350 |
| Sep 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.46% | - |
| Sep 23, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.73% | - |
| Sep 22, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -1.45% | - |
| Sep 19, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 3.12% | - |
| Sep 18, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -1.33% | - |
| Sep 17, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.14% | - |
| Sep 16, 2025 | 11.13 | 11.13 | 10.89 | 10.89 | 10.89 | 2.30% | - |
| Sep 15, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -2.56% | - |
| Sep 12, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 2.25% | - |
| Sep 11, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -5.86% | - |
| Sep 10, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -2.58% | - |
| Sep 9, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.55% | - |
| Sep 8, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 2.40% | - |
| Sep 5, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1.24% | - |
| Sep 4, 2025 | 11.24 | 11.30 | 11.24 | 11.30 | 11.30 | 0.40% | 500 |
| Sep 3, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -8.87% | - |
| Sep 2, 2025 | 11.79 | 12.35 | 11.79 | 12.35 | 12.35 | 5.02% | 1,000 |
| Sep 1, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -1.47% | - |
| Aug 29, 2025 | 12.02 | 12.02 | 11.94 | 11.94 | 11.94 | 0.63% | - |
| Aug 28, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.25% | - |
| Aug 27, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.17% | - |
| Aug 26, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.54% | - |
| Aug 25, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 7.36% | - |
| Aug 22, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.93% | - |
| Aug 21, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.09% | - |
| Aug 20, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.22% | - |
| Aug 19, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1.03% | - |
| Aug 18, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.22% | - |
| Aug 15, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -3.85% | - |
| Aug 14, 2025 | 11.50 | 11.69 | 11.50 | 11.69 | 11.69 | 2.54% | 450 |
| Aug 13, 2025 | 10.72 | 11.40 | 10.72 | 11.40 | 11.40 | 8.88% | 50 |
| Aug 12, 2025 | 10.46 | 10.47 | 10.46 | 10.47 | 10.47 | 1.16% | - |
| Aug 11, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -9.21% | - |
| Aug 8, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 4.59% | 500 |
| Aug 7, 2025 | 10.65 | 10.90 | 10.65 | 10.90 | 10.90 | -3.75% | 500 |
| Aug 6, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -3.25% | - |
| Aug 5, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 4.60% | - |
| Aug 4, 2025 | 11.13 | 11.19 | 11.13 | 11.19 | 11.19 | -2.23% | 70 |
| Aug 1, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -4.55% | - |
| Jul 31, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -4.27% | - |
| Jul 30, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.48% | 40 |
| Jul 29, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.65% | - |
| Jul 28, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 8.02% | - |
| Jul 25, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.19% | - |
| Jul 24, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -3.98% | - |
| Jul 23, 2025 | 10.91 | 12.00 | 10.91 | 11.80 | 11.80 | 21.98% | 1,125 |
| Jul 22, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -5.67% | - |
| Jul 21, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.66% | - |