Skip to main content
logo
Gen Digital Inc. (BIT:1NLOK)
Italy flag Italy · Delayed Price · Currency is EUR
26.54
-0.05 (-0.17%)
At close: Sep 4, 2026

BIT:1NLOK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202626.5426.5426.5426.5426.54-0.17%-
Sep 3, 202626.1326.1326.1326.5926.591.70%50
Sep 2, 202626.1426.1426.1426.1426.14-1.38%-
Sep 1, 202626.5126.5126.5126.5126.51-0.56%-
Aug 31, 202626.6626.6626.6626.6626.660.45%-
Aug 28, 202626.5426.5426.5426.5426.542.21%-
Aug 27, 202625.9625.9625.9625.9625.964.09%-
Aug 26, 202624.9424.9424.9424.9424.940.26%-
Aug 25, 202624.8824.8824.8824.8824.880.22%-
Aug 24, 202624.8224.8224.8224.8224.822.37%-
Aug 21, 202624.2524.2524.2524.2524.253.06%-
Aug 20, 202623.5323.5323.5323.5323.53-1.40%-
Aug 19, 202623.8623.8623.8623.8623.86-2.99%-
Aug 18, 202624.6024.6024.6024.6024.602.69%-
Aug 17, 202623.9523.9523.9523.9523.95-14.49%-
Aug 14, 202628.0128.0128.0128.0128.019.90%-
Aug 13, 202625.6025.6025.6025.6025.494.15%-
Aug 12, 202624.5824.5824.5824.5824.47-4.88%-
Aug 11, 202625.8425.8425.8425.8425.73-0.77%-
Aug 10, 202626.0426.0426.0426.0425.924.54%-
Aug 7, 202624.9124.9124.9124.9124.805.02%-
Aug 6, 202623.7223.7223.7223.7223.61-5.52%-
Aug 5, 202625.1025.1025.1025.1024.992.45%-
Aug 4, 202624.5024.5024.5024.5024.400.35%-
Aug 3, 202624.4224.4224.4224.4224.313.41%-
Jul 31, 202623.6123.6123.6123.6123.511.40%-
Jul 30, 202623.2923.2923.2923.2923.19-5.46%-
Jul 29, 202624.6324.6324.6324.6324.532.62%-
Jul 28, 202624.0024.0024.0024.0023.902.56%-
Jul 27, 202623.4023.4023.4023.4023.303.13%-
Jul 24, 202622.6922.6922.6922.6922.592.30%-
Jul 23, 202622.1822.1822.1822.1822.09-2.16%-
Jul 22, 202622.6722.6722.6722.6722.57-2.12%-
Jul 21, 202623.1623.1623.1623.1623.06-0.11%-
Jul 20, 202623.1923.1923.1923.1923.09-1.74%-
Jul 17, 202623.6023.6023.6023.6023.50-3.87%-
Jul 16, 202624.5524.5524.5524.5524.443.96%-
Jul 15, 202623.6123.6123.6123.6123.512.90%-
Jul 14, 202622.9522.9522.9522.9522.850.04%-
Jul 13, 202622.9422.9422.9422.9422.840.53%-
Jul 10, 202622.8222.8222.8222.8222.72-1.87%-
Jul 9, 202623.2523.2523.2523.2523.152.00%-
Jul 8, 202622.8022.8022.8022.8022.70-3.25%-
Jul 7, 202623.5623.5623.5623.5623.460.34%-
Jul 6, 202624.1224.1224.1223.4823.38-3.59%32
Jul 3, 202624.3624.3624.3624.3624.256.61%-
Jul 2, 202622.8522.8522.8522.8522.75-3.73%-
Jul 1, 202623.7323.7323.7323.7323.638.95%-
Jun 30, 202621.7821.7821.7821.7821.69-0.25%-
Jun 29, 202621.8421.8421.8421.8421.743.68%-