Genomtec S.A. (FRA:4VI)
Germany · Delayed Price · Currency is EUR 0.9900
-0.0140 (-1.39%)
Last updated: Feb 20, 2026, 3:25 PM CET
Genomtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.39% | - |
| Feb 19, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 0.40% | - |
| Feb 18, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -1.77% | - |
| Feb 17, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -1.74% | - |
| Feb 16, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.26% | - |
| Feb 13, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -2.57% | - |
| Feb 12, 2026 | 1.03 | 1.12 | 1.03 | 1.09 | 1.09 | 6.25% | - |
| Feb 11, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | - |
| Feb 10, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -1.17% | - |
| Feb 9, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 4.80% | - |
| Feb 6, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -2.30% | - |
| Feb 5, 2026 | 1.00 | 1.25 | 0.99 | 1.00 | 1.00 | 0.60% | 2,000 |
| Feb 4, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.32% | - |
| Feb 3, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.38% | - |
| Feb 2, 2026 | 1.16 | 1.16 | 1.06 | 1.06 | 1.06 | -8.17% | - |
| Jan 30, 2026 | 1.17 | 1.43 | 1.15 | 1.15 | 1.15 | -2.21% | 990 |
| Jan 29, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -2.81% | - |
| Jan 28, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 3.77% | - |
| Jan 27, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -19.70% | - |
| Jan 26, 2026 | 1.08 | 1.45 | 1.08 | 1.45 | 1.45 | 36.72% | 1,500 |
| Jan 23, 2026 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 7.60% | - |
| Jan 22, 2026 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 13.58% | - |
| Jan 21, 2026 | 0.82 | 0.87 | 0.81 | 0.87 | 0.87 | 7.28% | - |
| Jan 20, 2026 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.37% | - |
| Jan 19, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.37% | - |
| Jan 16, 2026 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | 0.37% | - |
| Jan 15, 2026 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | 0.25% | - |
| Jan 14, 2026 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | -2.54% | - |
| Jan 13, 2026 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 0.24% | - |
| Jan 12, 2026 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -3.29% | - |
| Jan 9, 2026 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | 2.16% | - |
| Jan 8, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | 1.21% | - |
| Jan 7, 2026 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 4.17% | - |
| Jan 6, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.49% | - |
| Jan 5, 2026 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | 1.90% | - |
| Jan 2, 2026 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -2.72% | - |
| Dec 30, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | 0.12% | - |
| Dec 29, 2025 | 0.81 | 0.81 | 0.77 | 0.81 | 0.81 | 4.52% | - |
| Dec 23, 2025 | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | -17.48% | - |
| Dec 22, 2025 | 0.78 | 0.94 | 0.76 | 0.94 | 0.94 | 21.98% | 10 |
| Dec 19, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | 6.51% | - |
| Dec 18, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -1.77% | - |
| Dec 17, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -0.27% | - |
| Dec 16, 2025 | 0.85 | 0.85 | 0.74 | 0.74 | 0.74 | -13.40% | - |
| Dec 15, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -0.93% | - |
| Dec 12, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -7.03% | - |
| Dec 11, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 5.96% | - |
| Dec 10, 2025 | 0.94 | 0.94 | 0.87 | 0.87 | 0.87 | -7.53% | - |
| Dec 9, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 0.96% | - |
| Dec 8, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.99% | - |