Genomtec S.A. (FRA:4VI)
Germany · Delayed Price · Currency is EUR 0.7690
+0.0470 (6.51%)
At close: Dec 19, 2025
Genomtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |