Genovis AB (publ.) (FRA:5GV)
Germany · Delayed Price · Currency is EUR 1.812
-0.002 (-0.11%)
Last updated: Nov 27, 2025, 8:06 AM CET
Genovis AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.32% | - |
| Nov 13, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.98% | - |
| Nov 12, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.66% | - |
| Nov 11, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.35% | - |
| Nov 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.31% | - |
| Nov 7, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 3.53% | - |
| Nov 6, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -5.66% | - |
| Nov 5, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Nov 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.20% | - |
| Nov 3, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.66% | - |
| Oct 31, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.65% | - |
| Oct 30, 2025 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -1.72% | - |
| Oct 29, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Oct 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Oct 27, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 0.24% | - |
| Oct 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Oct 23, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.24% | - |
| Oct 22, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 3.02% | - |
| Oct 21, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.81% | - |
| Oct 20, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 4.33% | - |
| Oct 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.83% | - |
| Oct 16, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.21% | - |
| Oct 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.33% | - |
| Oct 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.91% | - |
| Oct 13, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -7.43% | - |
| Oct 10, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -5.20% | - |
| Oct 9, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 8, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.71% | - |
| Oct 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.47% | - |
| Oct 6, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.24% | - |
| Oct 3, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.48% | - |
| Oct 2, 2025 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | 3.19% | - |
| Oct 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.25% | - |
| Sep 30, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 1.50% | - |
| Sep 29, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.23% | - |
| Sep 26, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.50% | - |
| Sep 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Sep 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.32% | - |
| Sep 23, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.29% | - |