Genuit Group plc (FRA:0P5)
Germany · Delayed Price · Currency is EUR 3.120
+0.120 (4.00%)
Last updated: Oct 23, 2026, 4:18 PM CEST
FRA:0P5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.96 | 3.12 | 2.96 | 3.12 | 3.12 | 4.00% | 360 |
| Oct 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -9.64% | - |
| Oct 20, 2026 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -1.19% | 660 |
| Oct 19, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Oct 16, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | -1.18% | 31 |
| Oct 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Oct 14, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Oct 13, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Oct 12, 2026 | 3.24 | 3.36 | 3.24 | 3.36 | 3.36 | 6.33% | 168 |
| Oct 9, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| Oct 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Oct 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Oct 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Oct 5, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Oct 2, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| Oct 1, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| Sep 30, 2026 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | -1.71% | 1,330 |
| Sep 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 15.13% | - |
| Sep 28, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Sep 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Sep 24, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Sep 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Sep 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | - |
| Sep 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Sep 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Sep 17, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Sep 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 3.47% | - |
| Sep 15, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.04% | - |
| Sep 14, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | - |
| Sep 11, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | - |
| Sep 10, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Sep 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Sep 8, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Sep 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Sep 4, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Sep 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Sep 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.16% | - |
| Sep 1, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Aug 31, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Aug 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.19% | - |
| Aug 27, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.49% | - |
| Aug 26, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.29 | - | - |
| Aug 25, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.29 | 3.09% | - |
| Aug 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | 1.89% | - |
| Aug 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | -1.85% | - |
| Aug 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | 4.52% | - |
| Aug 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | -0.64% | - |
| Aug 18, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | -3.11% | - |
| Aug 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.17 | -1.23% | - |