Genomtec S.A. (FRA:4VI)
Germany · Delayed Price · Currency is EUR 0.9670
-0.0260 (-2.62%)
At close: Mar 27, 2026
FRA:4VI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | -2.62% | - |
| Mar 26, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -1.10% | - |
| Mar 25, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -1.95% | - |
| Mar 24, 2026 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | 1.79% | - |
| Mar 23, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.14% | - |
| Mar 20, 2026 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 6.75% | - |
| Mar 19, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Mar 18, 2026 | 1.09 | 1.09 | 0.97 | 0.97 | 0.97 | -9.07% | - |
| Mar 17, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -2.37% | - |
| Mar 16, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Mar 13, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 3.72% | - |
| Mar 12, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 0.94% | - |
| Mar 11, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.76% | - |
| Mar 10, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | - |
| Mar 9, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | 0.38% | - |
| Mar 6, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.77% | - |
| Mar 5, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 2.17% | - |
| Mar 4, 2026 | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | 7.42% | - |
| Mar 3, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.83% | - |
| Mar 2, 2026 | 0.96 | 0.96 | 0.90 | 0.93 | 0.93 | -0.22% | - |
| Feb 27, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -3.43% | - |
| Feb 26, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.23% | - |
| Feb 25, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 3.62% | - |
| Feb 24, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -3.89% | - |
| Feb 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.21% | - |
| 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% | - |