Generac Holdings Inc. (BIT:1GNRC)
Italy · Delayed Price · Currency is EUR 191.05
+9.95 (5.49%)
At close: Oct 2, 2026
BIT:1GNRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 191.05 | 191.05 | 191.05 | 191.05 | 191.05 | 5.49% | - |
| Oct 1, 2026 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | -0.85% | - |
| Sep 30, 2026 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | -0.54% | - |
| Sep 29, 2026 | 181.85 | 182.40 | 181.85 | 183.65 | 183.65 | 3.23% | 51 |
| Sep 28, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | -1.25% | - |
| Sep 25, 2026 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | 4.34% | - |
| Sep 24, 2026 | 172.65 | 172.65 | 172.65 | 172.65 | 172.65 | -3.90% | - |
| Sep 23, 2026 | 181.80 | 181.80 | 180.00 | 179.65 | 179.65 | -0.64% | 13 |
| Sep 22, 2026 | 181.00 | 181.50 | 179.75 | 180.80 | 180.80 | 1.15% | 239 |
| Sep 21, 2026 | 184.00 | 184.45 | 178.00 | 178.75 | 178.75 | 1.02% | 176 |
| Sep 18, 2026 | 182.20 | 185.65 | 177.20 | 176.95 | 176.95 | -2.72% | 274 |
| Sep 17, 2026 | 203.50 | 205.50 | 182.00 | 181.90 | 181.90 | 17.70% | 796 |
| Sep 16, 2026 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | 2.11% | - |
| Sep 15, 2026 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | -0.36% | - |
| Sep 14, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | -6.35% | - |
| Sep 11, 2026 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | 2.59% | - |
| Sep 10, 2026 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | -1.46% | - |
| Sep 9, 2026 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | -1.65% | - |
| Sep 8, 2026 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | -14.02% | - |
| Sep 7, 2026 | 189.75 | 189.75 | 189.75 | 189.75 | 189.75 | 19.00% | - |
| Sep 4, 2026 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | 1.56% | - |
| Sep 3, 2026 | 154.20 | 154.20 | 154.20 | 157.00 | 157.00 | 0.35% | 25 |
| Sep 2, 2026 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | 0.19% | - |
| Sep 1, 2026 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | -1.79% | - |
| Aug 31, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -2.96% | - |
| Aug 28, 2026 | 170.00 | 170.00 | 170.00 | 163.85 | 163.85 | -5.34% | 3 |
| Aug 27, 2026 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | -3.19% | - |
| Aug 26, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | 2.61% | - |
| Aug 25, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 0.64% | - |
| Aug 24, 2026 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | -1.56% | - |
| Aug 21, 2026 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | -1.21% | - |
| Aug 20, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | 0.37% | - |
| Aug 19, 2026 | 185.50 | 185.50 | 185.50 | 177.40 | 177.40 | -3.35% | 10 |
| Aug 18, 2026 | 183.55 | 183.55 | 183.55 | 183.55 | 183.55 | -3.62% | - |
| Aug 17, 2026 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | 1.55% | - |
| Aug 14, 2026 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | -2.80% | - |
| Aug 13, 2026 | 194.00 | 194.05 | 194.00 | 192.95 | 192.95 | 0.92% | 80 |
| Aug 12, 2026 | 191.50 | 191.50 | 191.50 | 191.20 | 191.20 | 3.44% | 66 |
| Aug 11, 2026 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | 1.87% | - |
| Aug 10, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | -2.42% | - |
| Aug 7, 2026 | 185.70 | 185.70 | 185.70 | 185.95 | 185.95 | -1.98% | 27 |
| Aug 6, 2026 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | -2.59% | - |
| Aug 5, 2026 | 194.75 | 194.75 | 194.75 | 194.75 | 194.75 | 5.93% | - |
| Aug 4, 2026 | 182.70 | 182.70 | 182.70 | 183.85 | 183.85 | 4.28% | 27 |
| Aug 3, 2026 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | 3.64% | - |
| Jul 31, 2026 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | 1.70% | - |
| Jul 30, 2026 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | -5.43% | - |
| Jul 29, 2026 | 176.85 | 176.85 | 176.85 | 176.85 | 176.85 | 3.63% | - |
| Jul 28, 2026 | 170.65 | 170.65 | 170.65 | 170.65 | 170.65 | 0.03% | - |
| Jul 27, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | -6.32% | - |