Genuit Group plc (FRA:0P5)
Germany · Delayed Price · Currency is EUR 4.400
-0.180 (-3.93%)
Last updated: Jul 30, 2025
Genuit Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | -1.34% | - |
| Jul 31, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1.82% | - |
| Jul 30, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | -3.93% | - |
| Jul 29, 2025 | 4.42 | 4.58 | 4.42 | 4.58 | - | 3.15% | 70 |
| Jul 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | -3.06% | 35 |
| Jul 25, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | 3.15% | 35 |
| Jul 24, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | -1.77% | - |
| Jul 23, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | -0.44% | 35 |
| Jul 22, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | - | 0.44% | - |
| Jul 21, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | 0.44% | 35 |
| Jul 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2.74% | 35 |
| Jul 17, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | -0.90% | 35 |
| Jul 16, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | 0.91% | 35 |
| Jul 15, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | - | 35 |
| Jul 14, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | -1.79% | 35 |
| Jul 11, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | -0.89% | 35 |
| Jul 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | 4.65% | 35 |
| Jul 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1.42% | - |
| Jul 8, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | -2.75% | 35 |
| Jul 7, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | -1.36% | 35 |
| Jul 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | -1.78% | 35 |
| Jul 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -0.88% | - |
| Jul 2, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | - | -0.44% | - |
| Jul 1, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | -1.72% | - |
| Jun 30, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | 2.65% | - |
| Jun 27, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | 1.80% | 35 |
| Jun 26, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | -0.45% | - |
| Jun 25, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | 2.29% | 35 |
| Jun 24, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | 0.46% | - |
| Jun 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | -0.46% | - |
| Jun 20, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | -0.46% | 35 |
| Jun 19, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | 1.39% | - |
| Jun 18, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | -2.70% | 35 |
| Jun 17, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | 0.91% | 35 |
| Jun 16, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | -2.65% | - |
| Jun 13, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | - | -2.59% | 35 |
| Jun 12, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | -0.85% | 35 |
| Jun 11, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | 0.86% | 35 |
| Jun 10, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | 0.43% | 35 |
| Jun 9, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | 1.76% | - |
| Jun 6, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | - | -1.30% | 35 |
| Jun 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1.32% | 35 |
| Jun 4, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | - | -2.58% | - |
| Jun 3, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | -0.85% | 35 |
| Jun 2, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | 0.43% | 35 |
| May 30, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | -1.68% | 35 |
| May 29, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | 3.03% | 35 |
| May 28, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | 2.21% | - |
| May 27, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | - | - |
| May 26, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | -0.44% | 35 |