Genomtec S.A. (FRA:4VI)
Germany · Delayed Price · Currency is EUR 0.9810
+0.0110 (1.13%)
At close: Jun 26, 2026
FRA:4VI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 1.13% | - |
| Jun 25, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 0.94% | - |
| Jun 24, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.13% | - |
| Jun 23, 2026 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -2.36% | - |
| Jun 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.36% | - |
| Jun 19, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Jun 18, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.76% | - |
| Jun 17, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -2.40% | - |
| Jun 16, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.63% | - |
| Jun 15, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 7.62% | - |
| Jun 12, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.78% | - |
| Jun 11, 2026 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | -0.19% | - |
| Jun 10, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -14.55% | - |
| Jun 9, 2026 | 1.07 | 1.21 | 1.05 | 1.21 | 1.21 | 15.68% | 2,000 |
| Jun 8, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -12.83% | - |
| Jun 5, 2026 | 1.06 | 1.35 | 1.06 | 1.20 | 1.20 | -7.12% | 1,200 |
| Jun 4, 2026 | 1.06 | 1.29 | 1.06 | 1.29 | 1.29 | 22.12% | 650 |
| Jun 3, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -0.56% | - |
| Jun 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.21% | - |
| Jun 1, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.26% | - |
| May 29, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -1.48% | - |
| May 28, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -20.00% | 1,000 |
| May 27, 2026 | 1.11 | 1.35 | 1.09 | 1.35 | 1.35 | 18.84% | 1,250 |
| May 26, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -4.22% | - |
| May 25, 2026 | 1.26 | 1.32 | 1.19 | 1.19 | 1.19 | -5.27% | - |
| May 22, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.32% | - |
| May 21, 2026 | 1.29 | 1.32 | 1.26 | 1.26 | 1.26 | -3.38% | - |
| May 20, 2026 | 1.25 | 1.50 | 1.21 | 1.30 | 1.30 | 9.06% | 250 |
| May 19, 2026 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -2.61% | - |
| May 18, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -8.52% | - |
| May 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.59% | - |
| May 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.04% | - |
| May 13, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 22.02% | - |
| May 12, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | - | - |
| May 11, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | 0.72% | - |
| May 8, 2026 | 1.02 | 1.12 | 1.02 | 1.12 | 1.12 | 13.50% | - |
| May 7, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.50% | - |
| May 6, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.60% | - |
| May 5, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.40% | - |
| May 4, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.20% | - |
| Apr 30, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 2.43% | - |
| Apr 29, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.60% | - |
| Apr 28, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -15.04% | - |
| Apr 27, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -16.43% | 6,532 |
| Apr 22, 2026 | 1.04 | 1.40 | 1.01 | 1.40 | 1.40 | 38.89% | 3,300 |
| Apr 21, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.82% | - |
| Apr 20, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 4.65% | - |
| Apr 17, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.21% | - |
| Apr 16, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.42% | - |
| Apr 15, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.42% | - |