Gentex Corporation (BIT:1GNTX)
Italy · Delayed Price · Currency is EUR 23.60
+0.30 (1.30%)
At close: Oct 7, 2025
Gentex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Oct 9, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Oct 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Oct 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Oct 6, 2025 | 23.30 | 23.30 | 23.30 | 23.40 | 23.30 | -0.85% | - |
| Oct 3, 2025 | 23.50 | 23.50 | 23.50 | 23.60 | 23.50 | -0.84% | - |
| Oct 2, 2025 | 23.70 | 23.70 | 23.70 | 23.80 | 23.70 | -0.83% | - |
| Oct 1, 2025 | 23.90 | 23.90 | 23.90 | 24.00 | 23.90 | -0.83% | - |
| Sep 30, 2025 | 24.09 | 24.09 | 24.09 | 24.20 | 24.09 | - | - |
| Sep 29, 2025 | 24.09 | 24.09 | 24.09 | 24.20 | 24.09 | -1.63% | - |
| Sep 26, 2025 | 24.49 | 24.49 | 24.49 | 24.60 | 24.49 | 1.65% | - |
| Sep 25, 2025 | 24.09 | 24.09 | 24.09 | 24.20 | 24.09 | -0.82% | - |
| Sep 24, 2025 | 24.29 | 24.29 | 24.29 | 24.40 | 24.29 | 0.83% | - |
| Sep 23, 2025 | 24.09 | 24.09 | 24.09 | 24.20 | 24.09 | - | - |
| Sep 22, 2025 | 24.09 | 24.09 | 24.09 | 24.20 | 24.09 | -0.82% | - |
| Sep 19, 2025 | 24.29 | 24.29 | 24.29 | 24.40 | 24.29 | - | - |
| Sep 18, 2025 | 24.29 | 24.29 | 24.29 | 24.40 | 24.29 | - | - |
| Sep 17, 2025 | 24.29 | 24.29 | 24.29 | 24.40 | 24.29 | 2.52% | - |
| Sep 16, 2025 | 23.70 | 23.70 | 23.70 | 23.80 | 23.70 | -1.65% | - |
| Sep 15, 2025 | 24.09 | 24.09 | 24.09 | 24.20 | 24.09 | - | - |
| Sep 12, 2025 | 24.09 | 24.09 | 24.09 | 24.20 | 24.09 | - | - |
| Sep 11, 2025 | 24.09 | 24.09 | 24.09 | 24.20 | 24.09 | 1.68% | - |
| Sep 10, 2025 | 23.70 | 23.70 | 23.70 | 23.80 | 23.70 | -0.83% | - |
| Sep 9, 2025 | 23.90 | 23.90 | 23.90 | 24.00 | 23.90 | -1.64% | - |
| Sep 8, 2025 | 24.29 | 24.29 | 24.29 | 24.40 | 24.29 | 1.67% | - |
| Sep 5, 2025 | 23.90 | 23.90 | 23.90 | 24.00 | 23.90 | - | - |
| Sep 4, 2025 | 23.90 | 23.90 | 23.90 | 24.00 | 23.90 | 0.84% | - |
| Sep 3, 2025 | 23.70 | 23.70 | 23.70 | 23.80 | 23.70 | - | - |
| Sep 2, 2025 | 23.70 | 23.70 | 23.70 | 23.80 | 23.70 | -0.83% | - |
| Sep 1, 2025 | 23.90 | 23.90 | 23.90 | 24.00 | 23.90 | - | - |
| Aug 29, 2025 | 23.90 | 23.90 | 23.90 | 24.00 | 23.90 | - | - |
| Aug 28, 2025 | 23.90 | 23.90 | 23.90 | 24.00 | 23.90 | -1.64% | - |
| Aug 27, 2025 | 24.29 | 24.29 | 24.29 | 24.40 | 24.29 | - | - |
| Aug 26, 2025 | 24.29 | 24.29 | 24.29 | 24.40 | 24.29 | 1.67% | - |
| Aug 25, 2025 | 23.90 | 23.90 | 23.90 | 24.00 | 23.90 | 0.84% | - |
| Aug 22, 2025 | 23.70 | 23.70 | 23.70 | 23.80 | 23.70 | 0.85% | - |
| Aug 21, 2025 | 23.50 | 23.50 | 23.50 | 23.60 | 23.50 | -0.84% | - |
| Aug 20, 2025 | 23.70 | 23.70 | 23.70 | 23.80 | 23.70 | - | - |
| Aug 19, 2025 | 23.70 | 23.70 | 23.70 | 23.80 | 23.70 | 1.71% | - |
| Aug 18, 2025 | 23.30 | 23.30 | 23.30 | 23.40 | 23.30 | -1.68% | - |
| Aug 14, 2025 | 23.70 | 23.70 | 23.70 | 23.80 | 23.70 | 0.85% | - |
| Aug 13, 2025 | 23.50 | 23.50 | 23.50 | 23.60 | 23.50 | 0.85% | - |
| Aug 12, 2025 | 23.30 | 23.30 | 23.30 | 23.40 | 23.30 | 1.74% | - |
| Aug 11, 2025 | 22.90 | 22.90 | 22.90 | 23.00 | 22.90 | 0.88% | - |
| Aug 8, 2025 | 22.70 | 22.70 | 22.70 | 22.80 | 22.70 | - | - |
| Aug 7, 2025 | 22.70 | 22.70 | 22.70 | 22.80 | 22.70 | -1.72% | - |
| Aug 6, 2025 | 23.10 | 23.10 | 23.10 | 23.20 | 23.10 | 0.87% | - |
| Aug 5, 2025 | 22.90 | 22.90 | 22.90 | 23.00 | 22.90 | 0.88% | - |
| Aug 4, 2025 | 22.70 | 22.70 | 22.70 | 22.80 | 22.70 | 0.88% | - |
| Aug 1, 2025 | 22.50 | 22.50 | 22.50 | 22.60 | 22.50 | -2.59% | - |