tiprankstipranks
Personalis Inc (DE:04X)
FRANKFURT:04X
Germany Market

Personalis (04X) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
14.40
14.40
14.40
14.40
14.40
+0.77%
0
0.00
Sep 03, 2026
14.29
14.29
14.29
14.29
14.29
-1.82%
0
0.00
Sep 02, 2026
14.56
14.56
14.56
14.56
14.56
+1.04%
0
0.00
Sep 01, 2026
14.41
14.41
14.41
14.41
14.41
-3.77%
0
0.00
Aug 31, 2026
14.84
14.97
14.84
14.97
14.97
+2.50%
1,750
9.59
Aug 28, 2026
14.19
14.61
14.15
14.61
14.61
-2.86%
110
0.29
Aug 27, 2026
14.51
15.04
14.51
15.04
15.04
+1.79%
500
1.24
Aug 26, 2026
14.60
14.77
14.60
14.77
14.77
-0.87%
103
0.14
Aug 25, 2026
14.63
14.90
14.63
14.90
14.90
-4.36%
1,000
1.32
Aug 24, 2026
16.00
16.00
15.58
15.58
15.58
+8.87%
100
0.13
Aug 21, 2026
14.31
14.31
14.31
14.31
14.31
+7.03%
0
0.00
Aug 20, 2026
13.37
13.37
13.37
13.37
13.37
+2.65%
0
0.00
Aug 19, 2026
11.79
13.06
11.79
13.03
13.03
+11.47%
1,300
1.77
Aug 18, 2026
11.69
11.69
11.69
11.69
11.69
-3.19%
0
0.00
Aug 17, 2026
12.07
12.07
12.07
12.07
12.07
-2.23%
0
0.00
Aug 14, 2026
12.35
12.35
12.35
12.35
12.35
+1.11%
0
0.00
Aug 13, 2026
12.21
12.21
12.21
12.21
12.21
+1.75%
0
0.00
Aug 12, 2026
12.00
12.00
12.00
12.00
12.00
-3.69%
0
0.00
Aug 11, 2026
12.46
12.46
12.46
12.46
12.46
+2.26%
0
0.00
Aug 10, 2026
12.19
12.19
12.19
12.19
12.19
+8.65%
0
0.00
Aug 07, 2026
11.22
11.22
11.22
11.22
11.22
-2.77%
0
0.00
Aug 06, 2026
11.54
11.54
11.54
11.54
11.54
-0.94%
0
0.00
Aug 05, 2026
11.65
11.65
11.65
11.65
11.65
+1.88%
0
0.00
Aug 04, 2026
11.43
11.43
11.43
11.43
11.43
+3.53%
0
0.00
Aug 03, 2026
11.04
11.04
11.04
11.04
11.04
+1.66%
0
0.00
Jul 31, 2026
10.86
10.86
10.86
10.86
10.86
+7.37%
0
0.00
Jul 30, 2026
10.12
10.12
10.12
10.12
10.12
-0.88%
0
0.00
Jul 29, 2026
10.21
10.21
10.21
10.21
10.21
-0.63%
0
0.00
Jul 28, 2026
10.26
10.27
10.26
10.27
10.27
-3.93%
120
0.16
Jul 27, 2026
10.45
10.69
10.45
10.69
10.69
+0.94%
50
0.07
Jul 24, 2026
10.59
10.59
10.59
10.59
10.59
-1.40%
0
0.00
Jul 23, 2026
10.74
10.74
10.74
10.74
10.74
-6.85%
0
0.00
Jul 22, 2026
11.53
11.53
11.53
11.53
11.53
-1.41%
0
0.00
Jul 21, 2026
11.70
11.70
11.70
11.70
11.70
-12.36%
0
0.00
Jul 20, 2026
13.35
13.35
13.35
13.35
13.35
-6.91%
0
0.00
Jul 17, 2026
13.75
14.34
13.75
14.34
14.34
+7.46%
1,100
1.48
Jul 16, 2026
13.63
13.63
13.34
13.34
13.34
+0.60%
1,000
1.38
Jul 15, 2026
13.05
13.26
13.05
13.26
13.26
+0.72%
300
0.42
Jul 14, 2026
13.17
13.17
13.17
13.17
13.17
+10.03%
0
0.00
Jul 13, 2026
11.97
11.97
11.97
11.97
11.97
-2.17%
0
0.00
Jul 10, 2026
12.66
12.86
12.23
12.23
12.23
-0.65%
1,150
1.63
Jul 09, 2026
12.31
12.31
12.31
12.31
12.31
+3.45%
0
0.00
Jul 08, 2026
12.10
12.10
11.90
11.90
11.90
-4.19%
200
0.29
Jul 07, 2026
12.42
12.42
12.42
12.42
12.42
+1.55%
0
0.00
Jul 06, 2026
11.97
12.23
11.97
12.23
12.23
+2.26%
100
0.14
Jul 03, 2026
11.96
11.96
11.96
11.96
11.96
+0.04%
0
0.00
Jul 02, 2026
11.96
11.96
11.96
11.96
11.96
+3.33%
0
0.00
Jul 01, 2026
11.57
11.57
11.57
11.57
11.57
-3.86%
0
0.00
Jun 30, 2026
12.04
12.04
12.04
12.04
12.04
+2.03%
0
0.00
Jun 29, 2026
11.35
11.80
11.35
11.80
11.80
+3.24%
400
0.58
Rows:
50