Genuit Group plc (FRA:0P5)
Germany · Delayed Price · Currency is EUR 4.040
+0.160 (4.12%)
Last updated: Sep 9, 2025, 10:47 AM CET
Genuit Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.92 | 4.04 | 3.92 | 4.04 | - | 4.12% | 18 |
| Sep 8, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | -0.51% | 68 |
| Sep 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | 0.52% | 68 |
| Sep 4, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | 0.52% | - |
| Sep 3, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | -2.53% | 68 |
| Sep 2, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | 3.66% | 68 |
| Sep 1, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | -2.55% | 68 |
| Aug 29, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | -1.51% | 70 |
| Aug 28, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | -1.00% | 68 |
| Aug 27, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | -3.37% | 68 |
| Aug 26, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | - | - |
| Aug 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | 1.96% | - |
| Aug 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | -1.45% | 68 |
| Aug 21, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | -0.48% | 68 |
| Aug 20, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | - | 0.97% | 68 |
| Aug 19, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | 0.49% | 70 |
| Aug 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | 0.99% | 70 |
| Aug 15, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | -3.33% | 70 |
| Aug 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Aug 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | -4.11% | 70 |
| Aug 12, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | -0.45% | 70 |
| Aug 11, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | -0.90% | 70 |
| Aug 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | 3.26% | 70 |
| Aug 7, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | -2.27% | 70 |
| Aug 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | 0.92% | 70 |
| Aug 5, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | 0.93% | 70 |
| Aug 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | -2.26% | 70 |
| Aug 1, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | -1.34% | 70 |
| 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% | - |