Genuit Group plc (FRA:0P5)
Germany flag Germany · Delayed Price · Currency is EUR
3.840
+0.040 (1.05%)
At close: Sep 29, 2025

Genuit Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20253.843.843.843.843.841.05%268
Sep 26, 20253.803.803.803.803.80-268
Sep 25, 20253.803.803.803.803.80-0.52%268
Sep 24, 20253.823.823.823.823.822.14%268
Sep 23, 20253.743.743.743.743.74-1.06%268
Sep 22, 20253.783.783.783.783.78-4.06%268
Sep 19, 20253.863.943.863.943.942.60%268
Sep 18, 20253.843.843.843.843.840.52%18
Sep 17, 20253.823.823.823.823.82-0.52%18
Sep 16, 20253.843.843.843.843.84-1.03%-
Sep 15, 20253.883.883.883.883.88--
Sep 12, 20253.883.883.883.883.881.04%-
Sep 11, 20253.843.843.843.843.84-0.52%-
Sep 10, 20253.863.863.863.863.86-4.46%-
Sep 9, 20253.924.043.924.044.044.12%18
Sep 8, 20253.883.883.883.883.88-0.51%68
Sep 5, 20253.903.903.903.903.900.52%68
Sep 4, 20253.883.883.883.883.880.52%68
Sep 3, 20253.863.863.863.863.86-2.53%68
Sep 2, 20253.963.963.963.963.963.66%-
Sep 1, 20253.823.823.823.823.82-2.55%-
Aug 29, 20253.923.923.923.923.92-1.51%-
Aug 28, 20253.983.983.983.983.98-1.00%-
Aug 27, 20254.024.024.024.023.97-3.37%-
Aug 26, 20254.164.164.164.164.11--
Aug 25, 20254.164.164.164.164.111.96%-
Aug 22, 20254.084.084.084.084.03-1.45%-
Aug 21, 20254.144.144.144.144.09-0.48%-
Aug 20, 20254.184.184.164.164.110.97%68
Aug 19, 20254.124.124.124.124.070.49%-
Aug 18, 20254.104.104.104.104.050.99%-
Aug 15, 20254.064.064.064.064.01-3.33%-
Aug 14, 20254.204.204.204.204.15--
Aug 13, 20254.204.204.204.204.15-4.11%-
Aug 12, 20254.384.384.384.384.33-0.45%-
Aug 11, 20254.404.404.404.404.35-0.90%-
Aug 8, 20254.444.444.444.444.393.26%-
Aug 7, 20254.304.304.304.304.25-2.27%-
Aug 6, 20254.404.404.404.404.350.92%-
Aug 5, 20254.364.364.364.364.310.93%-
Aug 4, 20254.324.324.324.324.27-2.26%-
Aug 1, 20254.424.424.424.424.37-1.34%-
Jul 31, 20254.484.484.484.484.431.82%-
Jul 30, 20254.404.404.404.404.35-3.93%-
Jul 29, 20254.424.584.424.584.533.15%70
Jul 28, 20254.444.444.444.444.39-3.06%-
Jul 25, 20254.584.584.584.584.533.15%-
Jul 24, 20254.444.444.444.444.39-1.77%-
Jul 23, 20254.524.524.524.524.47-0.44%-
Jul 22, 20254.544.544.544.544.490.44%-