Genting Singapore Limited (FRA:36T)
Germany · Delayed Price · Currency is EUR 0.4720
+0.0040 (0.85%)
Last updated: Oct 21, 2025, 9:04 AM CET
Genting Singapore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 7,022 |
| Oct 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.85% | 7,022 |
| Oct 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.86% | 7,022 |
| Oct 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.85% | 7,022 |
| Oct 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.68% | 7,022 |
| Oct 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.15% | 7,022 |
| Oct 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.30% | 7,022 |
| Oct 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.71% | 7,022 |
| Oct 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.43% | 7,022 |
| Oct 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.86% | 7,022 |
| Oct 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.43% | 7,022 |
| Oct 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.86% | 7,022 |
| Oct 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.28% | 7,022 |
| Oct 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 7,022 |
| Oct 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -6.00% | 7,022 |
| Oct 1, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 5.93% | 7,022 |
| Sep 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.67% | - |
| Sep 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | - |
| Sep 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.24% | - |
| Sep 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.41% | - |
| Sep 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.82% | - |
| Sep 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.62% | 40 |
| Sep 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.82% | 40 |
| Sep 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.61% | 40 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.47% | 40 |
| Sep 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | 194 |
| Sep 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | 194 |
| Sep 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.81% | 194 |
| Sep 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.82% | 194 |
| Sep 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.21% | 194 |
| Sep 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.64% | 194 |
| Sep 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.61% | 194 |
| Sep 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | 194 |
| Sep 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.65% | 194 |
| Sep 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.83% | 194 |
| Sep 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.69% | 194 |
| Sep 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.85% | 194 |
| Sep 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.42% | - |
| Aug 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.84% | - |
| Aug 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.25% | - |
| Aug 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | -4.47% | - |
| Aug 25, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.50 | 5.97% | 194 |
| Aug 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 0.83% | - |
| Aug 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | - |
| Aug 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 0.84% | - |
| Aug 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -0.42% | - |
| Aug 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -1.64% | - |
| Aug 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -0.81% | - |
| Aug 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 0.82% | - |