Genovis AB (publ.) (FRA:5GV)
Germany · Delayed Price · Currency is EUR 2.025
-0.050 (-2.41%)
At close: Jan 30, 2026
Genovis AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -2.41% | - |
| Jan 29, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.35% | - |
| Jan 28, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.95% | - |
| Jan 27, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 3.44% | - |
| Jan 26, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.26% | - |
| Jan 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 5.07% | - |
| Jan 22, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.85% | - |
| Jan 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Jan 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.76% | - |
| Jan 19, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.10% | - |
| Jan 16, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.83% | - |
| Jan 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.82% | - |
| Jan 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.10% | - |
| Jan 13, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Jan 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.55% | - |
| Jan 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.94% | - |
| Jan 8, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.48% | - |
| Jan 7, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jan 6, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.77% | - |
| Jan 5, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.15% | - |
| Jan 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.11% | - |
| Dec 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.11% | - |
| Dec 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.81% | - |
| Dec 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.76% | - |
| Dec 22, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.82% | - |
| Dec 19, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Dec 18, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.11% | 250 |
| Dec 17, 2025 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | 0.23% | 250 |
| Dec 16, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.50% | - |
| Dec 15, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.44% | - |
| Dec 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.15% | - |
| Dec 11, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.92% | - |
| Dec 10, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.39% | - |
| Dec 9, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.23% | - |
| Dec 8, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Dec 5, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.01% | - |
| Dec 4, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.25% | - |
| Dec 3, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Dec 2, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.68% | - |
| Dec 1, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.63% | - |
| Nov 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Nov 27, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.11% | - |
| Nov 26, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.89% | - |
| Nov 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.80% | - |
| Nov 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.02% | - |
| Nov 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Nov 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | - |
| Nov 19, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Nov 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.41% | - |
| Nov 17, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.04% | - |