Genomtec S.A. (FRA:4VI)
Germany · Delayed Price · Currency is EUR 0.8030
+0.0150 (1.90%)
Last updated: Jan 5, 2026, 3:29 PM CET
Genomtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.85% | - |
| Dec 4, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.36% | - |
| Dec 3, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.21% | - |
| Dec 2, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.54% | - |
| Dec 1, 2025 | 0.98 | 1.18 | 0.95 | 0.97 | 0.97 | 2.00% | 420 |
| Nov 28, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -1.14% | - |
| Nov 27, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | - | - |
| Nov 26, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -0.31% | - |
| Nov 25, 2025 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | 2.11% | - |
| Nov 24, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.39% | - |
| Nov 21, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -3.72% | - |
| Nov 20, 2025 | 1.06 | 1.06 | 0.97 | 0.97 | 0.97 | -3.49% | - |
| Nov 19, 2025 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | 0.60% | - |
| Nov 18, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.80% | - |
| Nov 17, 2025 | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -1.76% | - |
| Nov 14, 2025 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | - |
| Nov 13, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -3.00% | - |
| Nov 12, 2025 | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | 7.79% | - |
| Nov 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.60% | - |
| Nov 10, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -1.68% | - |
| Nov 7, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.36% | - |
| Nov 6, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -3.57% | - |
| Nov 5, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.57% | - |
| Nov 4, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.75% | - |
| Nov 3, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.02% | - |
| Oct 31, 2025 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | -4.23% | - |
| Oct 30, 2025 | 1.23 | 1.23 | 1.14 | 1.14 | 1.14 | -4.86% | - |
| Oct 29, 2025 | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -5.24% | - |
| Oct 28, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.63% | - |
| Oct 27, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.31% | - |