Gen Digital Inc. (BIT:1NLOK)
Italy · Delayed Price · Currency is EUR 20.14
+0.58 (2.97%)
At close: Oct 2, 2026
BIT:1NLOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 2.97% | - |
| Oct 1, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.74% | - |
| Sep 30, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 7.75% | - |
| Sep 29, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -2.25% | - |
| Sep 28, 2026 | 19.21 | 19.61 | 19.21 | 18.43 | 18.43 | -6.60% | 110 |
| Sep 25, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -8.78% | - |
| Sep 24, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -7.80% | - |
| Sep 23, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -3.16% | - |
| Sep 22, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -4.55% | - |
| Sep 21, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.18% | - |
| Sep 18, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -4.38% | - |
| Sep 17, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.24% | - |
| Sep 16, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.07% | - |
| Sep 15, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.79% | - |
| Sep 14, 2026 | 26.57 | 26.57 | 26.57 | 26.70 | 26.70 | 2.42% | 30 |
| Sep 11, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 1.92% | - |
| Sep 10, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.37% | - |
| Sep 9, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.29% | - |
| Sep 8, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -6.53% | - |
| Sep 7, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 3.81% | - |
| Sep 4, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.17% | - |
| Sep 3, 2026 | 26.13 | 26.13 | 26.13 | 26.59 | 26.59 | 1.70% | 50 |
| Sep 2, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -1.38% | - |
| Sep 1, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.56% | - |
| Aug 31, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.45% | - |
| Aug 28, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 2.21% | - |
| Aug 27, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 4.09% | - |
| Aug 26, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.26% | - |
| Aug 25, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.22% | - |
| Aug 24, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 2.37% | - |
| Aug 21, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 3.06% | - |
| Aug 20, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -1.40% | - |
| Aug 19, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -2.99% | - |
| Aug 18, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.69% | - |
| Aug 17, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -14.49% | - |
| 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% | - |