Genovis AB (publ.) (FRA:5GV)
Germany · Delayed Price · Currency is EUR 1.674
+0.020 (1.21%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:5GV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.75% | - |
| Jun 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.17% | - |
| Jun 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.23% | - |
| Jun 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.46% | - |
| Jun 11, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.93% | - |
| Jun 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.70% | - |
| Jun 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jun 8, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.26% | - |
| Jun 5, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.98% | - |
| Jun 4, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.58% | - |
| Jun 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | - |
| Jun 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.65% | - |
| Jun 1, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| May 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.38% | - |
| May 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.05% | - |
| May 27, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -6.23% | - |
| May 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.97% | - |
| May 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.87% | - |
| May 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80% | - |
| May 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.76% | - |
| May 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.83% | - |
| May 19, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.11% | - |
| May 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.01% | - |
| May 15, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.48% | - |
| May 14, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 7.53% | - |
| May 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -5.29% | - |
| May 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.16% | - |
| May 11, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.41% | - |
| May 8, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.13% | - |
| May 7, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.34% | - |
| May 6, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | - |
| May 5, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.68% | - |
| May 4, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 5.78% | - |
| Apr 30, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.71% | - |
| Apr 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.79% | - |
| Apr 28, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Apr 27, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.44% | - |
| Apr 24, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.22% | - |
| Apr 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Apr 22, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.89% | - |
| Apr 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Apr 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.33% | - |
| Apr 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.06% | - |