Genovis AB (publ.) (FRA:5GV)
Germany · Delayed Price · Currency is EUR 1.800
+0.036 (2.04%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:5GV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | - | 0.68% | - |
| Aug 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.11% | - |
| Aug 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.04% | - |
| Aug 21, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.17% | - |
| Aug 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Aug 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | - |
| Aug 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.70% | - |
| Aug 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Aug 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.15% | - |
| Aug 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.12% | - |
| Aug 11, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.46% | - |
| Aug 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.93% | - |
| Aug 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.95% | - |
| Aug 6, 2026 | 1.71 | 1.82 | 1.71 | 1.82 | 1.82 | 7.83% | 300 |
| Aug 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 4, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.66% | - |
| Aug 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.11% | - |
| Jul 31, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.10% | - |
| Jul 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.28% | - |
| Jul 29, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.26% | - |
| Jul 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.47% | - |
| Jul 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 7.26% | - |
| Jul 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.36% | - |
| Jul 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.47% | - |
| Jul 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Jul 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.64% | - |
| Jul 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 7.00% | - |
| Jul 17, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.86% | - |
| Jul 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.41% | - |
| Jul 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.16% | - |
| Jul 14, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | - |
| Jul 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.44% | - |
| Jul 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.09% | - |
| Jul 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.32% | - |
| Jul 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.07% | - |
| Jul 7, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -5.59% | - |
| Jul 6, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.72% | - |
| Jul 3, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 4.19% | - |
| Jul 2, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | 2.91% | - |
| Jul 1, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.54% | - |
| Jun 30, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.71% | - |
| Jun 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67% | - |
| Jun 26, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Jun 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | - |
| Jun 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.54% | - |
| Jun 23, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.50% | - |
| Jun 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.25% | - |
| Jun 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.96% | - |
| Jun 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.08% | - |