Global X Genomics & Biotechnology UCITS ETF (ETR:GN0M)
Germany · Delayed Price · Currency is EUR 10.80
+0.29 (2.80%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:GN0M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.55 | 10.84 | 10.50 | 10.80 | 10.80 | 2.80% | 58,691 |
| Sep 21, 2026 | 10.43 | 10.58 | 10.39 | 10.51 | 10.51 | 1.88% | 19,369 |
| Sep 18, 2026 | 10.47 | 10.49 | 10.31 | 10.31 | 10.31 | -0.81% | 27,652 |
| Sep 17, 2026 | 10.00 | 10.43 | 9.98 | 10.40 | 10.40 | 5.32% | 18,292 |
| Sep 16, 2026 | 9.88 | 10.04 | 9.82 | 9.87 | 9.87 | 0.93% | 15,948 |
| Sep 15, 2026 | 9.81 | 9.86 | 9.74 | 9.78 | 9.78 | 0.98% | 12,520 |
| Sep 14, 2026 | 9.65 | 9.69 | 9.63 | 9.69 | 9.69 | 0.83% | 27,957 |
| Sep 11, 2026 | 9.47 | 9.66 | 9.47 | 9.61 | 9.61 | 0.91% | 44,925 |
| Sep 10, 2026 | 9.67 | 9.70 | 9.49 | 9.52 | 9.52 | -1.75% | 363,194 |
| Sep 9, 2026 | 9.75 | 9.75 | 9.61 | 9.69 | 9.69 | -0.61% | 14,088 |
| Sep 8, 2026 | 9.83 | 9.83 | 9.65 | 9.75 | 9.75 | -0.49% | 10,605 |
| Sep 7, 2026 | 9.85 | 9.86 | 9.76 | 9.80 | 9.80 | 0.01% | 9,251 |
| Sep 4, 2026 | 9.88 | 9.97 | 9.77 | 9.80 | 9.80 | -0.91% | 15,052 |
| Sep 3, 2026 | 9.98 | 10.08 | 9.84 | 9.89 | 9.89 | -0.29% | 22,841 |
| Sep 2, 2026 | 9.98 | 10.18 | 9.91 | 9.92 | 9.92 | -0.38% | 16,316 |
| Sep 1, 2026 | 9.99 | 9.99 | 9.88 | 9.95 | 9.95 | 1.23% | 21,358 |
| Aug 31, 2026 | 9.98 | 9.98 | 9.75 | 9.83 | 9.83 | -2.54% | 16,268 |
| Aug 28, 2026 | 10.30 | 10.33 | 10.05 | 10.09 | 10.09 | -1.62% | 28,563 |
| Aug 27, 2026 | 10.38 | 10.38 | 10.24 | 10.25 | 10.25 | 0.37% | 14,925 |
| Aug 26, 2026 | 10.39 | 10.39 | 10.22 | 10.22 | 10.22 | -1.39% | 35,408 |
| Aug 25, 2026 | 9.98 | 10.38 | 9.98 | 10.36 | 10.36 | 4.71% | 19,221 |
| Aug 24, 2026 | 10.20 | 10.20 | 9.87 | 9.89 | 9.89 | -2.89% | 38,099 |
| Aug 21, 2026 | 9.93 | 10.19 | 9.91 | 10.19 | 10.19 | 1.37% | 20,344 |
| Aug 20, 2026 | 10.16 | 10.16 | 9.90 | 10.05 | 10.05 | 2.11% | 41,882 |
| Aug 19, 2026 | 9.03 | 10.02 | 9.03 | 9.84 | 9.84 | 9.02% | 66,367 |
| Aug 18, 2026 | 9.12 | 9.15 | 9.01 | 9.03 | 9.03 | -1.00% | 12,931 |
| Aug 17, 2026 | 9.01 | 9.12 | 8.96 | 9.12 | 9.12 | 1.85% | 12,725 |
| Aug 14, 2026 | 9.13 | 9.13 | 8.93 | 8.95 | 8.95 | -2.71% | 18,948 |
| Aug 13, 2026 | 9.29 | 9.29 | 9.20 | 9.20 | 9.20 | -0.42% | 11,165 |
| Aug 12, 2026 | 9.23 | 9.28 | 9.17 | 9.24 | 9.24 | 0.37% | 21,544 |
| Aug 11, 2026 | 9.25 | 9.25 | 9.19 | 9.21 | 9.21 | 0.56% | 12,709 |
| Aug 10, 2026 | 9.04 | 9.18 | 9.00 | 9.16 | 9.16 | 3.20% | 24,988 |
| Aug 7, 2026 | 8.74 | 8.90 | 8.69 | 8.87 | 8.87 | 2.95% | 17,167 |
| Aug 6, 2026 | 8.71 | 8.73 | 8.60 | 8.62 | 8.62 | -0.99% | 13,045 |
| Aug 5, 2026 | 8.67 | 8.80 | 8.64 | 8.70 | 8.70 | 1.87% | 9,117 |
| Aug 4, 2026 | 8.51 | 8.58 | 8.49 | 8.54 | 8.54 | 0.47% | 9,056 |
| Aug 3, 2026 | 8.44 | 8.53 | 8.35 | 8.50 | 8.50 | 1.64% | 26,711 |
| Jul 31, 2026 | 8.55 | 8.66 | 8.37 | 8.37 | 8.37 | -0.72% | 9,686 |
| Jul 30, 2026 | 8.45 | 8.47 | 8.34 | 8.43 | 8.43 | 0.06% | 10,338 |
| Jul 29, 2026 | 8.45 | 8.53 | 8.41 | 8.42 | 8.42 | -0.04% | 9,603 |
| Jul 28, 2026 | 8.45 | 8.45 | 8.33 | 8.43 | 8.43 | -0.19% | 15,557 |
| Jul 27, 2026 | 8.63 | 8.63 | 8.44 | 8.44 | 8.44 | -1.05% | 4,920 |
| Jul 24, 2026 | 8.65 | 8.69 | 8.45 | 8.53 | 8.53 | -1.15% | 6,507 |
| Jul 23, 2026 | 8.55 | 8.66 | 8.51 | 8.63 | 8.63 | 0.28% | 22,866 |
| Jul 22, 2026 | 8.59 | 8.70 | 8.56 | 8.61 | 8.61 | 0.87% | 28,786 |
| Jul 21, 2026 | 8.48 | 8.57 | 8.37 | 8.53 | 8.53 | 0.68% | 24,450 |
| Jul 20, 2026 | 8.60 | 8.64 | 8.45 | 8.48 | 8.48 | -0.48% | 31,291 |
| Jul 17, 2026 | 8.57 | 8.61 | 8.49 | 8.52 | 8.52 | -1.44% | 19,942 |
| Jul 16, 2026 | 8.74 | 8.74 | 8.64 | 8.64 | 8.64 | -0.75% | 1,988 |
| Jul 15, 2026 | 8.77 | 8.77 | 8.69 | 8.71 | 8.71 | 0.50% | 12,288 |