Genomtec S.A. (FRA:4VI)
Germany · Delayed Price · Currency is EUR 1.400
+0.392 (38.89%)
Last updated: Apr 22, 2026, 4:25 PM CET
FRA:4VI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 14, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.74% | - |
| Apr 13, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.73% | - |
| Apr 10, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 1.38% | - |
| Apr 9, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -2.18% | - |
| Apr 8, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.82% | - |
| Apr 7, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 0.73% | - |
| Apr 2, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -0.41% | - |
| Apr 1, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | 2.54% | - |
| Mar 31, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 0.75% | - |
| Mar 30, 2026 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -3.00% | - |
| 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% | - |