Genuit Group plc (FRA:0P5)
Germany · Delayed Price · Currency is EUR 3.020
+0.080 (2.72%)
At close: Sep 18, 2026
FRA:0P5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | - | - |
| Aug 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | -1.81% | - |
| Aug 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27 | -5.14% | - |
| Aug 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.45 | -2.78% | - |
| Aug 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.55 | 4.05% | - |
| Aug 7, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.41 | 1.76% | - |
| Aug 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | 1.19% | - |
| Aug 5, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.31 | 2.44% | - |
| Aug 4, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | 5.13% | - |
| Aug 3, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | -4.88% | - |
| Jul 31, 2026 | 3.14 | 3.28 | 3.14 | 3.28 | 3.23 | 7.89% | 351 |
| Jul 30, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | -1.94% | - |
| Jul 29, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | 0.65% | - |
| Jul 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | -0.65% | - |
| Jul 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | 1.97% | - |
| Jul 24, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | -3.80% | - |
| Jul 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | 0.64% | - |
| Jul 22, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | 1.95% | - |
| Jul 21, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | -1.28% | - |
| Jul 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | -0.64% | - |
| Jul 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | 1.29% | - |
| Jul 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | -1.27% | - |
| Jul 15, 2026 | 3.02 | 3.14 | 3.02 | 3.14 | 3.09 | 5.37% | 5,023 |
| Jul 14, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.94 | - | - |
| Jul 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.94 | 2.05% | - |