Genovis AB (publ.) (FRA:5GV)
Germany · Delayed Price · Currency is EUR 1.600
-0.034 (-2.08%)
At close: Mar 27, 2026
FRA:5GV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.08% | - |
| Mar 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 13.00% | - |
| Mar 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.41% | - |
| Mar 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.69% | - |
| Mar 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.68% | - |
| Mar 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.53% | - |
| Mar 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.41% | - |
| Mar 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.81% | - |
| Mar 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.46% | - |
| Mar 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.90% | - |
| Mar 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.07% | - |
| Mar 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Mar 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.92% | - |
| Mar 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.88% | - |
| Mar 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.85% | - |
| Mar 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Mar 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.74% | - |
| Mar 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.53% | - |
| Mar 3, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Mar 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.55% | - |
| Feb 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Feb 26, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.42% | - |
| Feb 25, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.69% | - |
| Feb 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.31% | - |
| Feb 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.93% | - |
| Feb 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.02% | - |
| Feb 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.69% | - |
| Feb 18, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.34% | - |
| Feb 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Feb 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.70% | - |
| Feb 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -12.61% | - |
| Feb 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 4.66% | - |
| Feb 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.01% | - |
| Feb 10, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Feb 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.75% | - |
| Feb 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.26% | - |
| Feb 5, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.96% | - |
| Feb 4, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.39% | - |
| Feb 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.70% | - |
| Feb 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.23% | - |
| 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% | - |