Genuit Group plc (FRA:0P5)
Germany flag Germany · Delayed Price · Currency is EUR
4.280
+0.240 (5.94%)
At close: Oct 23, 2025

Genuit Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20254.284.284.284.284.285.94%-
Oct 22, 20254.044.044.044.044.04--
Oct 21, 20254.044.044.044.044.040.50%-
Oct 20, 20254.024.024.024.024.02-0.99%-
Oct 17, 20254.064.064.064.064.06-1.93%-
Oct 16, 20254.144.144.144.144.14-0.48%-
Oct 15, 20254.164.164.164.164.16-0.95%-
Oct 14, 20254.204.204.204.204.203.45%-
Oct 13, 20254.064.064.064.064.06-2.40%-
Oct 10, 20254.164.164.164.164.161.96%-
Oct 9, 20254.084.084.084.084.08-0.49%-
Oct 8, 20254.104.104.104.104.10-0.49%-
Oct 7, 20254.124.124.124.124.12-0.96%-
Oct 6, 20254.164.164.164.164.160.97%-
Oct 3, 20254.124.124.124.124.120.49%-
Oct 2, 20254.104.104.104.104.10-0.97%-
Oct 1, 20254.144.144.144.144.143.50%-
Sep 30, 20254.004.004.004.004.004.17%-
Sep 29, 20253.843.843.843.843.841.05%-
Sep 26, 20253.803.803.803.803.80--
Sep 25, 20253.803.803.803.803.80-0.52%-
Sep 24, 20253.823.823.823.823.822.14%-
Sep 23, 20253.743.743.743.743.74-1.06%-
Sep 22, 20253.783.783.783.783.78-4.06%-
Sep 19, 20253.863.943.863.943.942.60%268
Sep 18, 20253.843.843.843.843.840.52%-
Sep 17, 20253.823.823.823.823.82-0.52%-
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%-
Sep 5, 20253.903.903.903.903.900.52%-
Sep 4, 20253.883.883.883.883.880.52%-
Sep 3, 20253.863.863.863.863.86-2.53%-
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%-