Genuit Group plc (FRA:0P5)
Germany · Delayed Price · Currency is EUR 4.160
-0.020 (-0.48%)
Last updated: Feb 20, 2026, 8:08 AM CET
Genuit Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Feb 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Feb 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Feb 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Feb 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Feb 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Feb 12, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Feb 11, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Feb 10, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.77% | - |
| Feb 9, 2026 | 4.02 | 4.24 | 4.02 | 4.24 | 4.24 | 6.00% | 4,062 |
| Feb 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Feb 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.11% | - |
| Feb 4, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Feb 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Feb 2, 2026 | 3.76 | 3.96 | 3.76 | 3.96 | 3.96 | 4.76% | 129 |
| Jan 30, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Jan 29, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jan 28, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Jan 27, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Jan 26, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Jan 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | - |
| Jan 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Jan 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Jan 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Jan 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Jan 16, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.20% | - |
| Jan 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -5.21% | - |
| Jan 13, 2026 | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | 3.23% | 102 |
| Jan 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Jan 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Jan 8, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Jan 7, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Jan 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Jan 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jan 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Dec 30, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Dec 29, 2025 | 3.64 | 3.80 | 3.64 | 3.72 | 3.72 | 2.20% | 110 |
| Dec 23, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Dec 22, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Dec 19, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -0.55% | 170 |
| Dec 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Dec 17, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Dec 16, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Dec 15, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Dec 12, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Dec 11, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Dec 10, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Dec 9, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Dec 8, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |