Genovis AB (publ.) (FRA:5GV)
Germany · Delayed Price · Currency is EUR 1.776
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:5GV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 600 |
| Oct 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.57% | - |
| Oct 21, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 20, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | -0.45% | - |
| Oct 19, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.84% | - |
| Oct 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.96% | - |
| Oct 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.28% | - |
| Oct 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.15% | - |
| Oct 13, 2026 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -1.25% | - |
| Oct 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.11% | - |
| Oct 9, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 5.03% | - |
| Oct 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.36% | - |
| Oct 7, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -1.64% | - |
| Oct 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.16% | - |
| Oct 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.24% | - |
| Oct 2, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.24% | - |
| Oct 1, 2026 | 1.59 | 1.68 | 1.59 | 1.68 | 1.68 | 5.81% | - |
| Sep 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.67% | - |
| Sep 29, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Sep 28, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -3.80% | - |
| Sep 25, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 0.87% | - |
| Sep 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.30% | - |
| Sep 23, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 22, 2026 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -4.06% | - |
| Sep 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.92% | 600 |
| Sep 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Sep 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.23% | - |
| Sep 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Sep 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.15% | - |
| Sep 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.32% | - |
| Sep 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.33% | - |
| Sep 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.33% | - |
| Sep 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.71% | - |
| Sep 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.54% | - |
| Sep 7, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -5.71% | - |
| Sep 4, 2026 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | 5.13% | 300 |
| Sep 3, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.29% | - |
| Sep 2, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.73% | - |
| Sep 1, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.10% | - |
| Aug 31, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 6.51% | - |
| Aug 28, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.67% | - |
| Aug 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.04% | - |
| Aug 26, 2026 | 1.76 | 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% | - |