Genpact Limited (FRA:35G)
Germany · Delayed Price · Currency is EUR 29.63
-0.70 (-2.31%)
At close: Sep 18, 2026
FRA:35G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 30.12 | 30.12 | 29.63 | 29.63 | 29.63 | -2.31% | - |
| Sep 17, 2026 | 30.52 | 30.52 | 30.33 | 30.33 | 30.33 | -0.10% | - |
| Sep 16, 2026 | 30.84 | 30.84 | 30.36 | 30.36 | 30.36 | -2.91% | - |
| Sep 15, 2026 | 31.14 | 31.27 | 31.14 | 31.27 | 31.27 | -0.32% | - |
| Sep 14, 2026 | 29.85 | 31.37 | 29.85 | 31.37 | 31.37 | 4.64% | - |
| Sep 11, 2026 | 29.35 | 29.98 | 29.35 | 29.98 | 29.98 | 1.97% | - |
| Sep 10, 2026 | 29.48 | 29.48 | 29.40 | 29.40 | 29.40 | -0.74% | - |
| Sep 9, 2026 | 30.04 | 30.04 | 29.78 | 29.78 | 29.62 | -2.14% | - |
| Sep 8, 2026 | 31.79 | 31.79 | 30.43 | 30.43 | 30.27 | -3.82% | - |
| Sep 7, 2026 | 31.79 | 31.79 | 31.64 | 31.64 | 31.47 | -0.72% | - |
| Sep 4, 2026 | 32.35 | 32.35 | 31.87 | 31.87 | 31.70 | -0.16% | - |
| Sep 3, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.75 | -0.50% | - |
| Sep 2, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 31.91 | -0.80% | - |
| Sep 1, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.17 | -0.74% | - |
| Aug 31, 2026 | 32.30 | 32.58 | 32.30 | 32.58 | 32.41 | -0.21% | - |
| Aug 28, 2026 | 31.76 | 32.65 | 31.76 | 32.65 | 32.47 | 2.16% | - |
| Aug 27, 2026 | 31.31 | 31.96 | 31.31 | 31.96 | 31.79 | 1.46% | - |
| Aug 26, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.33 | -1.22% | - |
| Aug 25, 2026 | 31.89 | 31.89 | 31.89 | 31.89 | 31.72 | 1.88% | - |
| Aug 24, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.13 | -0.95% | - |
| Aug 21, 2026 | 31.19 | 31.60 | 31.19 | 31.60 | 31.43 | 2.63% | - |
| Aug 20, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.62 | 4.55% | - |
| Aug 19, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.29 | 3.04% | - |
| Aug 18, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.43 | -1.35% | - |
| Aug 17, 2026 | 28.90 | 28.97 | 28.90 | 28.97 | 28.81 | -0.75% | - |
| Aug 14, 2026 | 29.40 | 29.67 | 29.19 | 29.19 | 29.03 | 1.00% | 500 |
| Aug 13, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.74 | -0.62% | - |
| Aug 12, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 28.92 | -0.41% | - |
| Aug 11, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.04 | -0.38% | - |
| Aug 10, 2026 | 29.34 | 29.34 | 29.31 | 29.31 | 29.15 | -1.97% | - |
| Aug 7, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.74 | -0.96% | - |
| Aug 6, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.03 | -1.82% | - |
| Aug 5, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.58 | 0.10% | - |
| Aug 4, 2026 | 30.24 | 30.72 | 30.24 | 30.72 | 30.56 | 1.45% | - |
| Aug 3, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.12 | - | - |
| Jul 31, 2026 | 30.45 | 30.45 | 30.28 | 30.28 | 30.12 | -4.48% | - |
| Jul 30, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.53 | 5.98% | - |
| Jul 29, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.75 | 7.44% | - |
| Jul 28, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.69 | 2.05% | - |
| Jul 27, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.13 | 0.04% | - |
| Jul 24, 2026 | 26.31 | 27.27 | 26.31 | 27.27 | 27.12 | 5.49% | - |
| Jul 23, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.71 | -0.77% | - |
| Jul 22, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.91 | -2.10% | - |
| Jul 21, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.47 | -0.41% | - |
| Jul 20, 2026 | 26.63 | 26.72 | 26.63 | 26.72 | 26.58 | -0.11% | - |
| Jul 17, 2026 | 26.68 | 26.75 | 26.68 | 26.75 | 26.61 | 3.40% | - |
| Jul 16, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.73 | 1.37% | - |
| Jul 15, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.38 | -3.41% | - |
| Jul 14, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.28 | -0.04% | - |
| Jul 13, 2026 | 25.26 | 26.43 | 25.26 | 26.43 | 26.29 | 4.14% | - |