Genuit Group plc (FRA:0P5)
Germany · Delayed Price · Currency is EUR 3.300
-0.080 (-2.37%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:0P5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | - | -2.37% | - |
| Apr 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Apr 22, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -3.47% | - |
| Apr 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.89% | - |
| Apr 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | - |
| Apr 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Apr 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Apr 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.38% | - |
| Apr 14, 2026 | 3.38 | 3.72 | 3.38 | 3.72 | 3.72 | 9.41% | 146 |
| Apr 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Apr 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Apr 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 6.25% | - |
| Apr 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Apr 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | - |
| Apr 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Apr 1, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -5.85% | - |
| Mar 31, 2026 | 3.24 | 3.42 | 3.24 | 3.42 | 3.42 | 5.56% | 226 |
| Mar 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.99% | - |
| Mar 27, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Mar 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | - |
| Mar 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Mar 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Mar 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Mar 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Mar 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Mar 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Mar 17, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Mar 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | - |
| Mar 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Mar 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Mar 11, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -7.61% | - |
| Mar 10, 2026 | 3.46 | 3.94 | 3.46 | 3.94 | 3.94 | 10.06% | 300 |
| Mar 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -6.28% | - |
| Mar 6, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.05% | - |
| Mar 5, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -5.29% | - |
| Mar 4, 2026 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | -0.48% | 23 |
| Mar 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Mar 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Feb 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Feb 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Feb 25, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Feb 24, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | - |
| Feb 23, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.88% | - |
| Feb 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Feb 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Feb 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Feb 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Feb 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Feb 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Feb 12, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |