Gen Digital Inc. (BIT:1NLOK)
Italy · Delayed Price · Currency is EUR 21.01
0.00 (0.00%)
Last updated: May 26, 2026, 9:00 AM CET
BIT:1NLOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.09% | - |
| May 26, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -3.49% | - |
| May 25, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.21% | - |
| May 22, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.58% | - |
| May 21, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 6.83% | - |
| May 20, 2026 | 20.05 | 20.05 | 20.05 | 21.02 | 21.02 | -1.13% | 32 |
| May 19, 2026 | 20.60 | 20.60 | 20.60 | 21.26 | 21.26 | 2.58% | 54 |
| May 18, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.27% | - |
| May 15, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 3.52% | - |
| May 14, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.63% | - |
| May 13, 2026 | 18.21 | 19.40 | 18.21 | 19.64 | 19.64 | 9.03% | 90 |
| May 12, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -5.12% | - |
| May 11, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1.40% | - |
| May 8, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 7.15% | - |
| May 7, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 5.10% | - |
| May 6, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.01% | - |
| May 5, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -3.43% | - |
| May 4, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 5.77% | - |
| Apr 30, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -2.67% | - |
| Apr 29, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 1.21% | - |
| Apr 28, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 1.74% | - |
| Apr 27, 2026 | 16.80 | 17.04 | 16.25 | 16.24 | 16.24 | 1.12% | 819 |
| Apr 24, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.69% | - |
| Apr 23, 2026 | 16.30 | 16.30 | 16.30 | 16.17 | 16.17 | -5.02% | 40 |
| Apr 22, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -2.26% | - |
| Apr 21, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 2.00% | - |
| Apr 20, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.38% | - |
| Apr 17, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.29% | - |
| Apr 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.93% | - |
| Apr 15, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.08% | - |
| Apr 14, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.70% | - |
| Apr 13, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 2.57% | - |
| Apr 10, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.10% | - |
| Apr 9, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -4.51% | - |
| Apr 8, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -1.35% | - |
| Apr 7, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 2.56% | - |
| Apr 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Apr 1, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Mar 31, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.18% | - |
| Mar 30, 2026 | 16.50 | 16.50 | 16.50 | 15.70 | 15.70 | -1.26% | 32 |
| Mar 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -5.36% | - |
| Mar 26, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Mar 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Mar 24, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.30% | - |
| Mar 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Mar 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Mar 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Mar 18, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Mar 17, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 4.57% | - |
| Mar 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -4.89% | - |