Gen Digital Inc. (BIT:1NLOK)
Italy · Delayed Price · Currency is EUR 28.01
+2.52 (9.90%)
At close: Aug 14, 2026
BIT:1NLOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 9.90% | - |
| Aug 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.49 | 4.15% | - |
| Aug 12, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.47 | -4.88% | - |
| Aug 11, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.73 | -0.77% | - |
| Aug 10, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.92 | 4.54% | - |
| Aug 7, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.80 | 5.02% | - |
| Aug 6, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.61 | -5.52% | - |
| Aug 5, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.99 | 2.45% | - |
| Aug 4, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.40 | 0.35% | - |
| Aug 3, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.31 | 3.41% | - |
| Jul 31, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.51 | 1.40% | - |
| Jul 30, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.19 | -5.46% | - |
| Jul 29, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.53 | 2.62% | - |
| Jul 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.90 | 2.56% | - |
| Jul 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.30 | 3.13% | - |
| Jul 24, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.59 | 2.30% | - |
| Jul 23, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.09 | -2.16% | - |
| Jul 22, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.57 | -2.12% | - |
| Jul 21, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.06 | -0.11% | - |
| Jul 20, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.09 | -1.74% | - |
| Jul 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | -3.87% | - |
| Jul 16, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.44 | 3.96% | - |
| Jul 15, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.51 | 2.90% | - |
| Jul 14, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.85 | 0.04% | - |
| Jul 13, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.84 | 0.53% | - |
| Jul 10, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.72 | -1.87% | - |
| Jul 9, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.15 | 2.00% | - |
| Jul 8, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.70 | -3.25% | - |
| Jul 7, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.46 | 0.34% | - |
| Jul 6, 2026 | 24.12 | 24.12 | 24.12 | 23.48 | 23.38 | -3.59% | 32 |
| Jul 3, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.25 | 6.61% | - |
| Jul 2, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.75 | -3.73% | - |
| Jul 1, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.63 | 8.95% | - |
| Jun 30, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.69 | -0.25% | - |
| Jun 29, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.74 | 3.68% | - |
| Jun 26, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 20.97 | 2.01% | - |
| Jun 25, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.56 | 2.23% | - |
| Jun 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | -3.35% | - |
| Jun 23, 2026 | 19.87 | 21.20 | 19.87 | 20.90 | 20.81 | 0.94% | 501 |
| Jun 22, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.61 | -1.92% | - |
| Jun 19, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.02 | 3.20% | - |
| Jun 18, 2026 | 21.80 | 21.80 | 21.80 | 20.45 | 20.36 | -2.80% | 12 |
| Jun 17, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 20.95 | -1.52% | - |
| Jun 16, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.27 | 0.42% | - |
| Jun 15, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.18 | -0.30% | - |
| Jun 12, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.25 | 1.69% | - |
| Jun 11, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.90 | -1.62% | - |
| Jun 10, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.24 | -2.09% | - |
| Jun 9, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.69 | -4.16% | - |
| Jun 8, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.63 | -0.98% | - |