Genmab A/S (ETR:GE9)
Germany · Delayed Price · Currency is EUR 276.70
-3.10 (-1.11%)
At close: Nov 28, 2025
Genmab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 273.00 | 276.70 | 272.50 | 276.70 | 276.70 | -1.11% | 33 |
| Nov 27, 2025 | 273.30 | 279.80 | 273.30 | 279.80 | 279.80 | 2.12% | 111 |
| Nov 26, 2025 | 272.90 | 274.00 | 272.90 | 274.00 | 274.00 | 1.78% | 30 |
| Nov 25, 2025 | 267.80 | 269.50 | 267.20 | 269.20 | 269.20 | 0.30% | 328 |
| Nov 24, 2025 | 268.40 | 268.40 | 268.40 | 268.40 | 268.40 | 1.78% | - |
| Nov 21, 2025 | 263.20 | 263.70 | 263.10 | 263.70 | 263.70 | 0.50% | 96 |
| Nov 20, 2025 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | -0.11% | - |
| Nov 19, 2025 | 261.20 | 264.00 | 261.20 | 262.70 | 262.70 | 2.22% | 192 |
| Nov 18, 2025 | 259.80 | 259.80 | 257.00 | 257.00 | 257.00 | -2.58% | 34 |
| Nov 17, 2025 | 261.70 | 263.80 | 261.70 | 263.80 | 263.80 | 1.15% | 26 |
| Nov 14, 2025 | 260.80 | 260.80 | 260.80 | 260.80 | 260.80 | -0.91% | - |
| Nov 13, 2025 | 262.80 | 263.20 | 261.30 | 263.20 | 263.20 | 0.15% | 8 |
| Nov 12, 2025 | 262.20 | 263.60 | 262.00 | 262.80 | 262.80 | 2.30% | 128 |
| Nov 11, 2025 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | 2.27% | - |
| Nov 10, 2025 | 248.30 | 251.20 | 248.30 | 251.20 | 251.20 | 1.74% | 104 |
| Nov 7, 2025 | 244.20 | 247.50 | 243.60 | 246.90 | 246.90 | 1.11% | 127 |
| Nov 6, 2025 | 252.30 | 252.30 | 244.20 | 244.20 | 244.20 | -1.69% | 99 |
| Nov 5, 2025 | 247.90 | 248.40 | 246.80 | 248.40 | 248.40 | 0.73% | 198 |
| Nov 4, 2025 | 246.00 | 246.60 | 246.00 | 246.60 | 246.60 | -1.24% | 247 |
| Nov 3, 2025 | 246.70 | 251.00 | 246.70 | 249.70 | 249.70 | 1.26% | 129 |
| Oct 31, 2025 | 249.00 | 249.00 | 246.10 | 246.60 | 246.60 | -0.20% | 83 |
| Oct 30, 2025 | 249.90 | 249.90 | 246.90 | 247.10 | 247.10 | -1.00% | 233 |
| Oct 29, 2025 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | - | - |
| Oct 28, 2025 | 249.40 | 249.60 | 248.90 | 249.60 | 249.60 | -0.40% | 194 |
| Oct 27, 2025 | 252.50 | 252.80 | 249.70 | 250.60 | 250.60 | -2.07% | 137 |
| Oct 24, 2025 | 255.20 | 255.90 | 254.70 | 255.90 | 255.90 | -1.04% | 101 |
| Oct 23, 2025 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | 0.86% | - |
| Oct 22, 2025 | 261.90 | 262.00 | 256.40 | 256.40 | 256.40 | -0.39% | 128 |
| Oct 21, 2025 | 262.20 | 262.20 | 252.90 | 257.40 | 257.40 | -3.27% | 153 |
| Oct 20, 2025 | 277.00 | 277.00 | 265.00 | 266.10 | 266.10 | -5.13% | 142 |
| Oct 17, 2025 | 278.30 | 280.50 | 276.20 | 280.50 | 280.50 | -0.81% | 16 |
| Oct 16, 2025 | 282.40 | 283.90 | 279.60 | 282.80 | 282.80 | 1.62% | 1,383 |
| Oct 15, 2025 | 277.50 | 278.30 | 277.40 | 278.30 | 278.30 | -1.14% | 150 |
| Oct 14, 2025 | 282.00 | 283.20 | 281.50 | 281.50 | 281.50 | 0.75% | 62 |
| Oct 13, 2025 | 273.20 | 279.40 | 273.20 | 279.40 | 279.40 | 2.49% | 49 |
| Oct 10, 2025 | 273.10 | 273.10 | 272.60 | 272.60 | 272.60 | -0.80% | 26 |
| Oct 9, 2025 | 274.50 | 277.00 | 274.50 | 274.80 | 274.80 | -2.07% | 188 |
| Oct 8, 2025 | 281.00 | 281.40 | 280.60 | 280.60 | 280.60 | - | 45 |
| Oct 7, 2025 | 281.30 | 281.30 | 280.60 | 280.60 | 280.60 | -1.37% | 3 |
| Oct 6, 2025 | 283.60 | 284.50 | 283.50 | 284.50 | 284.50 | 4.60% | 44 |
| Oct 2, 2025 | 269.20 | 272.50 | 269.20 | 272.00 | 272.00 | 1.19% | 58 |
| Oct 1, 2025 | 267.70 | 268.80 | 267.60 | 268.80 | 268.80 | 3.78% | 54 |
| Sep 30, 2025 | 251.90 | 259.00 | 251.30 | 259.00 | 259.00 | 5.24% | 65 |
| Sep 29, 2025 | 243.70 | 246.10 | 243.70 | 246.10 | 246.10 | -0.36% | 155 |
| Sep 26, 2025 | 243.20 | 247.00 | 243.20 | 247.00 | 247.00 | -0.16% | 12 |
| Sep 25, 2025 | 248.70 | 249.30 | 247.40 | 247.40 | 247.40 | -1.59% | 55 |
| Sep 24, 2025 | 244.20 | 251.40 | 244.20 | 251.40 | 251.40 | 2.74% | 521 |
| Sep 23, 2025 | 245.80 | 245.80 | 244.70 | 244.70 | 244.70 | 0.53% | 70 |
| Sep 22, 2025 | 242.30 | 243.40 | 242.30 | 243.40 | 243.40 | 0.37% | 8 |
| Sep 19, 2025 | 241.10 | 242.90 | 241.10 | 242.50 | 242.50 | 1.68% | 37 |