Skip to main content
logo
Gen Digital Inc. (BIT:1NLOK)
Italy flag Italy · Delayed Price · Currency is EUR
23.48
0.00 (0.00%)
Last updated: Jul 24, 2026, 9:00 AM CET

BIT:1NLOK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202623.4023.4023.4023.4023.403.13%-
Jul 24, 202622.6922.6922.6922.6922.692.30%-
Jul 23, 202622.1822.1822.1822.1822.18-2.16%-
Jul 22, 202622.6722.6722.6722.6722.67-2.12%-
Jul 21, 202623.1623.1623.1623.1623.16-0.11%-
Jul 20, 202623.1923.1923.1923.1923.19-1.74%-
Jul 17, 202623.6023.6023.6023.6023.60-3.87%-
Jul 16, 202624.5524.5524.5524.5524.553.96%-
Jul 15, 202623.6123.6123.6123.6123.612.90%-
Jul 14, 202622.9522.9522.9522.9522.950.04%-
Jul 13, 202622.9422.9422.9422.9422.940.53%-
Jul 10, 202622.8222.8222.8222.8222.82-1.87%-
Jul 9, 202623.2523.2523.2523.2523.252.00%-
Jul 8, 202622.8022.8022.8022.8022.80-3.25%-
Jul 7, 202623.5623.5623.5623.5623.560.34%-
Jul 6, 202624.1224.1224.1223.4823.48-3.59%32
Jul 3, 202624.3624.3624.3624.3624.366.61%-
Jul 2, 202622.8522.8522.8522.8522.85-3.73%-
Jul 1, 202623.7323.7323.7323.7323.738.95%-
Jun 30, 202621.7821.7821.7821.7821.78-0.25%-
Jun 29, 202621.8421.8421.8421.8421.843.68%-
Jun 26, 202621.0621.0621.0621.0621.062.01%-
Jun 25, 202620.6520.6520.6520.6520.652.23%-
Jun 24, 202620.2020.2020.2020.2020.20-3.35%-
Jun 23, 202619.8721.2019.8720.9020.900.94%501
Jun 22, 202620.7020.7020.7020.7020.70-1.92%-
Jun 19, 202621.1121.1121.1121.1121.113.20%-
Jun 18, 202621.8021.8021.8020.4520.45-2.80%12
Jun 17, 202621.0421.0421.0421.0421.04-1.52%-
Jun 16, 202621.3721.3721.3721.3721.370.42%-
Jun 15, 202621.2821.2821.2821.2821.28-0.30%-
Jun 12, 202621.3421.3421.3421.3421.341.69%-
Jun 11, 202620.9920.9920.9920.9920.99-1.62%-
Jun 10, 202621.3321.3321.3321.3321.33-2.09%-
Jun 9, 202621.7921.7921.7921.7921.79-4.16%-
Jun 8, 202622.7322.7322.7322.7322.73-0.98%-
Jun 5, 202622.9622.9622.9622.9622.96-0.93%-
Jun 4, 202623.1723.1723.1723.1723.17-0.37%-
Jun 3, 202623.2623.2623.2623.2623.260.41%-
Jun 2, 202624.9824.9824.9823.1623.16-0.26%50
Jun 1, 202622.0622.0622.0623.2223.228.73%55
May 29, 202621.3621.3621.3621.3621.360.78%-
May 28, 202621.1921.1921.1921.1921.19-0.33%-
May 27, 202621.2621.2621.2621.2621.26-0.09%-
May 26, 202621.2821.2821.2821.2821.28-3.49%-
May 25, 202622.0522.0522.0522.0522.05-1.21%-
May 22, 202622.3222.3222.3222.3222.32-0.58%-
May 21, 202622.4522.4522.4522.4522.456.83%-
May 20, 202620.0520.0520.0521.0221.02-1.13%32
May 19, 202620.6020.6020.6021.2621.262.58%54