Precigen, Inc. (FRA:I5X)
Germany
· Delayed Price · Currency is EUR 3.180
+0.212 (7.14%)
Last updated: Dec 5, 2025, 8:36 AM CET
Precigen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.03 | 3.03 | 2.97 | 2.97 | 2.97 | 1.09% | - |
| Dec 3, 2025 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | -3.48% | - |
| Dec 2, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -1.49% | - |
| Dec 1, 2025 | 3.21 | 3.21 | 3.09 | 3.09 | 3.09 | -4.16% | - |
| Nov 28, 2025 | 3.19 | 3.22 | 3.19 | 3.22 | 3.22 | 1.32% | - |
| Nov 27, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.45% | - |
| Nov 26, 2025 | 3.11 | 3.11 | 3.07 | 3.07 | 3.07 | -3.64% | - |
| Nov 25, 2025 | 3.28 | 3.28 | 3.19 | 3.19 | 3.19 | -5.23% | - |
| Nov 24, 2025 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | -2.09% | - |
| Nov 21, 2025 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | -7.48% | - |
| Nov 20, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -5.25% | - |
| Nov 19, 2025 | 4.07 | 4.07 | 3.92 | 3.92 | 3.92 | -4.76% | - |
| Nov 18, 2025 | 3.98 | 4.12 | 3.98 | 4.12 | 4.12 | -0.82% | - |
| Nov 17, 2025 | 4.03 | 4.15 | 4.03 | 4.15 | 4.15 | 28.70% | - |
| Nov 14, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -5.95% | - |
| Nov 13, 2025 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | 1.54% | - |
| Nov 12, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 1.14% | - |
| Nov 11, 2025 | 3.37 | 3.37 | 3.34 | 3.34 | 3.34 | -0.89% | - |
| Nov 10, 2025 | 3.23 | 3.37 | 3.23 | 3.37 | 3.37 | 6.18% | - |
| Nov 7, 2025 | 3.32 | 3.32 | 3.17 | 3.17 | 3.17 | -4.91% | - |
| Nov 6, 2025 | 3.41 | 3.41 | 3.34 | 3.34 | 3.34 | -4.79% | - |
| Nov 5, 2025 | 3.31 | 3.51 | 2.98 | 3.51 | 3.51 | 2.28% | 2,830 |
| Nov 4, 2025 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | -6.59% | - |
| Nov 3, 2025 | 3.51 | 3.67 | 3.51 | 3.67 | 3.67 | 6.69% | - |
| Oct 31, 2025 | 3.45 | 3.45 | 3.44 | 3.44 | 3.44 | -0.06% | - |
| Oct 30, 2025 | 3.39 | 3.44 | 3.39 | 3.44 | 3.44 | 0.64% | - |
| Oct 29, 2025 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -4.20% | - |
| Oct 28, 2025 | 3.64 | 3.64 | 3.57 | 3.57 | 3.57 | -0.06% | - |
| Oct 27, 2025 | 3.68 | 3.68 | 3.57 | 3.57 | 3.57 | -4.49% | - |
| Oct 24, 2025 | 3.50 | 3.74 | 3.50 | 3.74 | 3.74 | 10.98% | - |
| Oct 23, 2025 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | -2.32% | - |
| Oct 22, 2025 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 4.10% | - |
| Oct 21, 2025 | 3.29 | 3.31 | 3.29 | 3.31 | 3.31 | -4.16% | - |
| Oct 20, 2025 | 3.39 | 3.46 | 3.39 | 3.46 | 3.46 | 16.04% | - |
| Oct 17, 2025 | 2.87 | 2.98 | 2.87 | 2.98 | 2.98 | -0.73% | - |
| Oct 16, 2025 | 3.03 | 3.20 | 3.00 | 3.00 | 3.00 | 7.99% | 300 |
| Oct 15, 2025 | 2.75 | 2.78 | 2.75 | 2.78 | 2.78 | 1.31% | - |
| Oct 14, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.15% | - |
| Oct 13, 2025 | 2.65 | 2.78 | 2.65 | 2.78 | 2.78 | 4.52% | 2,000 |
| Oct 10, 2025 | 2.69 | 2.73 | 2.66 | 2.66 | 2.66 | -0.60% | 600 |
| Oct 9, 2025 | 2.71 | 2.71 | 2.67 | 2.67 | 2.67 | -2.62% | - |
| Oct 8, 2025 | 2.81 | 2.81 | 2.74 | 2.74 | 2.74 | 2.69% | - |
| Oct 7, 2025 | 2.63 | 2.67 | 2.63 | 2.67 | 2.67 | -2.34% | - |
| Oct 6, 2025 | 2.70 | 2.74 | 2.70 | 2.74 | 2.74 | -1.37% | - |
| Oct 3, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.00% | - |
| Oct 2, 2025 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -3.58% | - |
| Oct 1, 2025 | 2.71 | 2.91 | 2.71 | 2.91 | 2.91 | -3.97% | - |
| Sep 30, 2025 | 3.01 | 3.03 | 3.00 | 3.03 | 3.03 | 1.48% | 200 |
| Sep 29, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | 3.18% | - |
| Sep 26, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -9.46% | - |
| Sep 25, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 3.50% | - |
| Sep 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.99% | - |
| Sep 23, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 3.01% | - |
| Sep 22, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.26% | - |
| Sep 19, 2025 | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | -5.17% | - |
| Sep 18, 2025 | 3.16 | 3.36 | 3.16 | 3.36 | 3.36 | 5.26% | - |
| Sep 17, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | -3.73% | - |
| Sep 16, 2025 | 2.98 | 3.32 | 2.98 | 3.32 | 3.32 | 8.85% | - |
| Sep 15, 2025 | 3.19 | 3.19 | 3.05 | 3.05 | 3.05 | -9.50% | 20,000 |
| Sep 12, 2025 | 3.44 | 3.44 | 3.37 | 3.37 | 3.37 | -2.15% | - |
| Sep 11, 2025 | 3.35 | 3.44 | 3.35 | 3.44 | 3.44 | 0.06% | - |
| Sep 10, 2025 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | 0.64% | - |
| Sep 9, 2025 | 3.31 | 3.42 | 3.31 | 3.42 | 3.42 | -4.31% | 300 |
| Sep 8, 2025 | 3.62 | 3.70 | 3.57 | 3.57 | 3.57 | -6.05% | 3,000 |
| Sep 5, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -3.70% | - |
| Sep 4, 2025 | 4.02 | 4.02 | 3.95 | 3.95 | 3.95 | -8.14% | 1,500 |
| Sep 3, 2025 | 4.03 | 4.30 | 4.03 | 4.30 | 4.30 | 11.05% | - |
| Sep 2, 2025 | 3.67 | 3.87 | 3.67 | 3.87 | 3.87 | 5.68% | - |
| Sep 1, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.93% | - |
| Aug 29, 2025 | 3.77 | 3.81 | 3.77 | 3.81 | 3.81 | -2.31% | - |
| Aug 28, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 2.57% | - |
| Aug 27, 2025 | 3.59 | 3.81 | 3.59 | 3.81 | 3.81 | 9.30% | - |
| Aug 26, 2025 | 3.33 | 3.48 | 3.33 | 3.48 | 3.48 | 0.46% | - |
| Aug 25, 2025 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | 13.71% | - |
| Aug 22, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 9.72% | - |
| Aug 21, 2025 | 2.64 | 2.78 | 2.64 | 2.78 | 2.78 | 11.30% | - |
| Aug 20, 2025 | 2.63 | 2.63 | 2.50 | 2.50 | 2.50 | -0.87% | - |
| Aug 19, 2025 | 2.31 | 2.52 | 2.31 | 2.52 | 2.52 | 7.33% | - |
| Aug 18, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -12.66% | - |
| Aug 15, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 68.19% | - |
| Aug 14, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | 2.24% | - |
| Aug 13, 2025 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | 6.69% | - |
| Aug 12, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -3.17% | - |
| Aug 11, 2025 | 1.45 | 1.52 | 1.45 | 1.51 | 1.51 | -2.26% | 1,300 |
| Aug 8, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -2.64% | - |
| Aug 7, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | -4.74% | - |
| Aug 6, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 7.89% | - |
| Aug 5, 2025 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | 5.89% | - |
| Aug 4, 2025 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 3.11% | - |
| Aug 1, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -2.75% | - |
| Jul 31, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | 7.61% | - |
| Jul 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.25% | - |
| Jul 29, 2025 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 4.82% | - |
| Jul 28, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.05% | - |
| Jul 25, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -3.40% | 100 |
| Jul 24, 2025 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | 6.48% | - |
| Jul 23, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 1.89% | - |
| Jul 22, 2025 | 1.54 | 1.54 | 1.27 | 1.27 | 1.27 | -18.55% | - |
| Jul 21, 2025 | 1.44 | 1.56 | 1.44 | 1.56 | 1.56 | -0.32% | - |
| Jul 18, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | - |