Editas Medicine, Inc. (FRA:8EM)
Germany
· Delayed Price · Currency is EUR 2.061
+0.087 (4.38%)
At close: Dec 5, 2025
Editas Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.35% | - |
| Dec 4, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.97 | 10.52% | - |
| Dec 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -5.20% | - |
| Dec 2, 2025 | 1.82 | 1.89 | 1.82 | 1.89 | 1.88 | 0.80% | 700 |
| Dec 1, 2025 | 2.04 | 2.04 | 1.87 | 1.87 | 1.87 | -9.09% | 300 |
| Nov 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Nov 27, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.59% | - |
| Nov 26, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.78% | - |
| Nov 25, 2025 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -2.86% | 20,000 |
| Nov 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.33% | - |
| Nov 21, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -4.21% | - |
| Nov 20, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -7.49% | - |
| Nov 19, 2025 | 2.21 | 2.36 | 2.21 | 2.36 | 2.36 | 9.35% | 600 |
| Nov 18, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.22% | - |
| Nov 17, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 2.60% | - |
| Nov 14, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -5.90% | - |
| Nov 13, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -1.46% | - |
| Nov 12, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 6.36% | - |
| Nov 11, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | -2.50% | 500 |
| Nov 10, 2025 | 2.17 | 2.24 | 2.17 | 2.24 | 2.24 | 1.73% | 95 |
| Nov 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -10.31% | - |
| Nov 6, 2025 | 2.36 | 2.46 | 2.36 | 2.46 | 2.46 | 5.05% | 1,150 |
| Nov 5, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -9.42% | - |
| Nov 4, 2025 | 2.50 | 2.58 | 2.50 | 2.58 | 2.58 | -5.15% | 10,422 |
| Nov 3, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 3.66% | - |
| Oct 31, 2025 | 2.59 | 2.62 | 2.59 | 2.62 | 2.62 | 2.50% | 150 |
| Oct 30, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -5.04% | - |
| Oct 29, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.39% | - |
| Oct 28, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -8.56% | - |
| Oct 27, 2025 | 3.19 | 3.19 | 2.99 | 2.99 | 2.99 | -4.75% | 2,450 |
| Oct 24, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.63% | - |
| Oct 23, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -9.18% | - |
| Oct 22, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -8.81% | - |
| Oct 21, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 11.73% | 110 |
| Oct 20, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 2.03% | - |
| Oct 17, 2025 | 3.27 | 3.27 | 3.21 | 3.21 | 3.21 | -8.26% | 333 |
| Oct 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 10.70% | - |
| Oct 15, 2025 | 3.09 | 3.16 | 3.09 | 3.16 | 3.16 | 5.55% | 1,000 |
| Oct 14, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -7.25% | - |
| Oct 13, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -9.12% | - |
| Oct 10, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.07% | - |
| Oct 9, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.89% | - |
| Oct 8, 2025 | 3.37 | 3.82 | 3.37 | 3.70 | 3.70 | 14.85% | 4,000 |
| Oct 7, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.25% | - |
| Oct 6, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.67% | - |
| Oct 3, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 11.94% | - |
| Oct 2, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.30% | - |
| Oct 1, 2025 | 2.89 | 3.00 | 2.89 | 3.00 | 3.00 | 3.13% | 150 |
| Sep 30, 2025 | 2.76 | 2.91 | 2.76 | 2.91 | 2.91 | 6.75% | 520 |
| Sep 29, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 1.23% | - |
| Sep 26, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -8.47% | - |
| Sep 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.05% | - |
| Sep 24, 2025 | 2.50 | 2.88 | 2.50 | 2.88 | 2.88 | 10.85% | 2,000 |
| Sep 23, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 9.29% | 20,000 |
| Sep 22, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -4.50% | - |
| Sep 19, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 7.60% | - |
| Sep 18, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.98% | - |
| Sep 17, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 6.37% | - |
| Sep 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.09% | 200 |
| Sep 15, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.14% | - |
| Sep 12, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -1.43% | - |
| Sep 11, 2025 | 2.14 | 2.30 | 2.14 | 2.30 | 2.30 | 0.96% | 1,000 |
| Sep 10, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.76% | - |
| Sep 9, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.13% | - |
| Sep 8, 2025 | 2.29 | 2.33 | 2.29 | 2.33 | 2.33 | 9.77% | 158 |
| Sep 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.84% | - |
| Sep 4, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.96% | - |
| Sep 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.60% | - |
| Sep 2, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.05% | - |
| Sep 1, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -3.89% | - |
| Aug 29, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.04% | - |
| Aug 28, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.78% | - |
| Aug 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.70% | - |
| Aug 26, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -5.77% | - |
| Aug 25, 2025 | 2.39 | 2.43 | 2.39 | 2.43 | 2.43 | 5.25% | 200 |
| Aug 22, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 2.81% | - |
| Aug 21, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 2.00% | - |
| Aug 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.35% | - |
| Aug 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -9.63% | - |
| Aug 18, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 5.08% | - |
| Aug 15, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.51% | - |
| Aug 14, 2025 | 2.57 | 2.57 | 2.46 | 2.46 | 2.46 | -7.59% | 18,000 |
| Aug 13, 2025 | 1.88 | 2.66 | 1.88 | 2.66 | 2.66 | 36.90% | 18,620 |
| Aug 12, 2025 | 1.84 | 1.94 | 1.84 | 1.94 | 1.94 | 5.66% | 100 |
| Aug 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -12.09% | - |
| Aug 8, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.51% | - |
| Aug 7, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.50% | - |
| Aug 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.55% | - |
| Aug 5, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 5.90% | - |
| Aug 4, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.43% | - |
| Aug 1, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.05% | - |
| Jul 31, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -5.67% | - |
| Jul 30, 2025 | 2.19 | 2.29 | 2.19 | 2.29 | 2.29 | -9.08% | 8,000 |
| Jul 29, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -4.61% | - |
| Jul 28, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.79% | - |
| Jul 25, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -8.05% | - |
| Jul 24, 2025 | 2.88 | 2.96 | 2.88 | 2.96 | 2.96 | 1.72% | 500 |
| Jul 23, 2025 | 2.85 | 2.91 | 2.85 | 2.91 | 2.91 | 9.32% | 4,533 |
| Jul 22, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.63% | - |
| Jul 21, 2025 | 2.33 | 2.73 | 2.33 | 2.70 | 2.70 | 12.67% | 33,920 |