Genuit Group plc (FRA:0P5)
Germany · Delayed Price · Currency is EUR 2.880
+0.120 (4.35%)
At close: Jun 3, 2026
FRA:0P5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | - | 4.35% | - |
| Jun 2, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -6.76% | - |
| Jun 1, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.63% | - |
| May 29, 2026 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | 2.70% | 5,565 |
| May 28, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| May 27, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| May 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| May 25, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| May 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| May 21, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| May 20, 2026 | 2.88 | 2.98 | 2.88 | 2.98 | 2.98 | 3.47% | 4,984 |
| May 19, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| May 18, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| May 15, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| May 14, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| May 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.78% | - |
| May 12, 2026 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | -2.04% | 205 |
| May 11, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| May 8, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| May 7, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.25% | - |
| May 6, 2026 | 2.78 | 3.08 | 2.78 | 3.08 | 3.08 | 6.94% | 4,550 |
| May 5, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| May 4, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.70% | - |
| Apr 30, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.69% | - |
| Apr 29, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.94 | - | - |
| Apr 28, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.94 | -3.18% | - |
| Apr 27, 2026 | 3.04 | 3.14 | 3.04 | 3.14 | 3.04 | -4.85% | 4,978 |
| Apr 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.19 | -2.37% | - |
| Apr 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.27 | 1.20% | - |
| Apr 22, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.23 | -3.47% | - |
| Apr 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.35 | -3.89% | - |
| Apr 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.48 | 2.86% | - |
| Apr 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.38 | 1.16% | - |
| Apr 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.35 | -1.70% | - |
| Apr 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.40 | -5.38% | - |
| Apr 14, 2026 | 3.38 | 3.72 | 3.38 | 3.72 | 3.60 | 9.41% | 146 |
| Apr 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.29 | - | - |
| Apr 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.29 | - | - |
| Apr 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.29 | 6.25% | - |
| Apr 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.09 | -1.84% | - |
| Apr 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.15 | 1.88% | - |
| Apr 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.09 | -0.62% | - |
| Apr 1, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.11 | -5.85% | - |
| Mar 31, 2026 | 3.24 | 3.42 | 3.24 | 3.42 | 3.31 | 5.56% | 226 |
| Mar 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.13 | -2.99% | - |
| Mar 27, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.23 | -1.76% | - |
| Mar 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.29 | 3.03% | - |
| Mar 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.19 | -0.60% | - |
| Mar 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.21 | 1.22% | - |
| Mar 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.17 | -1.20% | - |