GENDA Inc. (FRA:A52)
Germany · Delayed Price · Currency is EUR 4.080
0.00 (0.00%)
At close: Aug 26, 2026
FRA:A52 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Aug 25, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Aug 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.01% | - |
| Aug 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -7.44% | - |
| Aug 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 9.14% | - |
| Aug 19, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Aug 18, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -4.37% | - |
| Aug 17, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04% | - |
| Aug 14, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 4.76% | - |
| Aug 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.28% | - |
| Aug 12, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.81% | - |
| Aug 11, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Aug 10, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | - |
| Aug 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.92% | - |
| Aug 6, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Aug 5, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.14% | - |
| Aug 4, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 6.29% | - |
| Aug 3, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Jul 31, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | - |
| Jul 30, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.00% | - |
| Jul 29, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | -0.64% | - |
| Jul 28, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | - | - |
| Jul 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | 2.63% | - |
| Jul 24, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.02 | -1.30% | - |
| Jul 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | -0.65% | - |
| Jul 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | 0.65% | - |
| Jul 21, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | 0.65% | - |
| Jul 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | 0.66% | - |
| Jul 17, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.02 | -2.56% | - |
| Jul 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | -2.50% | - |
| Jul 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | -3.03% | - |
| Jul 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.28 | 5.10% | - |
| Jul 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | 1.29% | - |
| Jul 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | 1.97% | - |
| Jul 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.02 | - | - |
| Jul 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.02 | - | - |
| Jul 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.02 | -1.30% | - |
| Jul 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | 1.99% | - |
| Jul 3, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.00 | -2.58% | - |
| Jul 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | - | - |
| Jul 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | -3.12% | - |
| Jun 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | -1.84% | - |
| Jun 29, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.24 | 5.84% | - |
| Jun 26, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | 2.67% | - |
| Jun 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.98 | 2.74% | - |
| Jun 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.90 | -5.19% | - |
| Jun 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | 2.67% | - |
| Jun 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.98 | 6.38% | - |
| Jun 19, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.80 | -7.84% | - |
| Jun 18, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | -0.65% | - |