Genomtec S.A. (FRA:4VI)
Germany · Delayed Price · Currency is EUR 0.9710
+0.0190 (2.00%)
Last updated: Dec 1, 2025, 3:29 PM CET
Genomtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Oct 23, 2025 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -2.49% | - |
| Oct 22, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 0.47% | - |
| Oct 21, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | 1.27% | - |
| Oct 20, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.41% | - |
| Oct 17, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.39% | 1,050 |
| Oct 16, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -0.92% | - |
| Oct 15, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 1.55% | - |
| Oct 14, 2025 | 1.39 | 1.39 | 1.29 | 1.29 | 1.29 | -3.44% | - |
| Oct 13, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.91% | - |
| Oct 10, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -1.02% | - |
| Oct 9, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -2.96% | - |
| Oct 8, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | - |
| Oct 7, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.25% | - |
| Oct 6, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.55% | - |
| Oct 3, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.10% | - |
| Oct 2, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 1, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 632 |
| Sep 30, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.14% | - |
| Sep 29, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -1.48% | 300 |
| Sep 26, 2025 | 1.46 | 1.54 | 1.46 | 1.48 | 1.48 | 1.78% | - |
| Sep 25, 2025 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -0.41% | - |
| Sep 24, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.55% | - |
| Sep 23, 2025 | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | 1.25% | - |
| Sep 22, 2025 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -0.55% | - |