Genting Singapore Limited (FRA:36T)
Germany · Delayed Price · Currency is EUR 0.4880
-0.0080 (-1.61%)
Last updated: Sep 9, 2025, 8:19 AM CET
Genting Singapore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -1.61% | 194 |
| Sep 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 0.40% | 194 |
| Sep 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1.65% | 194 |
| Sep 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 0.83% | 194 |
| Sep 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1.69% | 194 |
| Sep 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 0.85% | 194 |
| Sep 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -0.42% | 194 |
| Aug 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | 194 |
| Aug 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -0.84% | 194 |
| Aug 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -3.25% | 194 |
| Aug 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -4.47% | - |
| Aug 25, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | - | 5.97% | 194 |
| Aug 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 0.83% | 7,401 |
| Aug 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 7,401 |
| Aug 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 0.84% | 7,401 |
| Aug 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -0.42% | 7,401 |
| Aug 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -1.64% | 7,401 |
| Aug 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -0.81% | 7,401 |
| Aug 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 0.82% | 7,401 |
| Aug 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 0.41% | 7,401 |
| Aug 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1.67% | 7,401 |
| Aug 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 7,401 |
| Aug 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -3.24% | 7,401 |
| Aug 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1.23% | 7,401 |
| Aug 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -0.81% | 7,401 |
| Aug 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 0.82% | 7,401 |
| Aug 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 0.83% | 7,401 |
| Aug 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -0.82% | 7,401 |
| Jul 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 0.41% | - |
| Jul 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 0.41% | 7,401 |
| Jul 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -1.22% | 7,401 |
| Jul 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 7,401 |
| Jul 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 7,401 |
| Jul 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1.24% | - |
| Jul 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1.26% | - |
| Jul 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -0.83% | - |
| Jul 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 0.42% | 7,401 |
| Jul 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1.27% | 7,401 |
| Jul 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -1.25% | 7,401 |
| Jul 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -4.95% | 7,401 |
| Jul 15, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | - | 7.45% | 7,401 |
| Jul 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -6.00% | 4,393 |
| Jul 11, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | - | 4.17% | 4,393 |
| Jul 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -0.83% | 40 |
| Jul 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -3.20% | - |
| Jul 8, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | - | 5.49% | 40 |
| Jul 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 0.85% | - |
| Jul 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | 1,401 |
| Jul 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -5.24% | - |
| Jul 2, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | - | 6.90% | 1,401 |