Skip to main content
logo
GenSight Biologics S.A. (FRA:G49N)
Germany flag Germany · Delayed Price · Currency is EUR
0.0735
+0.0122 (19.90%)
Last updated: Feb 23, 2026, 8:15 AM CET

GenSight Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20260.060.060.060.060.06-0.65%-
Feb 19, 20260.060.060.060.060.060.16%-
Feb 18, 20260.060.060.060.060.06-12.50%-
Feb 17, 20260.070.070.070.070.07-3.83%-
Feb 16, 20260.070.070.070.070.07-1.61%-
Feb 13, 20260.070.070.070.070.07-10.36%-
Feb 12, 20260.070.080.070.080.0813.08%46,588
Feb 11, 20260.070.070.070.070.072.09%-
Feb 10, 20260.070.070.070.070.07-4.77%-
Feb 9, 20260.080.080.080.080.084.57%-
Feb 6, 20260.070.070.070.070.070.70%-
Feb 5, 20260.070.070.070.070.073.76%-
Feb 4, 20260.070.070.070.070.07-2.68%-
Feb 3, 20260.070.070.070.070.07-0.14%-
Feb 2, 20260.070.070.070.070.0720.92%-
Jan 30, 20260.060.060.060.060.06-3.45%-
Jan 29, 20260.060.060.060.060.06-4.09%-
Jan 28, 20260.060.060.060.060.063.42%-
Jan 27, 20260.060.060.060.060.061.15%-
Jan 26, 20260.060.060.060.060.06-16.62%-
Jan 23, 20260.070.070.070.070.07-5.70%-
Jan 22, 20260.080.080.080.080.08-10.23%-
Jan 21, 20260.080.090.080.090.095.78%66,813
Jan 20, 20260.080.080.080.080.08-1.09%-
Jan 19, 20260.080.080.080.080.082.88%-
Jan 16, 20260.080.080.080.080.08-1.96%-
Jan 15, 20260.080.080.080.080.08-3.09%-
Jan 14, 20260.080.080.080.080.08-13.30%-
Jan 13, 20260.090.100.090.100.101.04%215,000
Jan 12, 20260.090.100.090.100.105.73%30,000
Jan 9, 20260.090.090.090.090.09-2.47%-
Jan 8, 20260.090.090.090.090.093.67%-
Jan 7, 20260.090.090.090.090.09-6.36%-
Jan 6, 20260.100.100.100.100.10-4.29%-
Jan 5, 20260.100.100.100.100.102.24%-
Jan 2, 20260.100.100.100.100.10-1.01%-
Dec 30, 20250.090.110.090.100.10-5.71%105,244
Dec 29, 20250.090.110.090.110.11-0.94%337,477
Dec 23, 20250.090.120.090.110.11-2.75%470,300
Dec 22, 20250.130.130.100.110.1134.24%255,613
Dec 19, 20250.080.080.080.080.08-2.64%-
Dec 18, 20250.080.080.080.080.08-0.24%-
Dec 17, 20250.080.080.080.080.085.29%-
Dec 16, 20250.080.080.080.080.08-3.41%-
Dec 15, 20250.080.080.080.080.08-7.74%-
Dec 12, 20250.090.090.090.090.09-10.00%-
Dec 11, 20250.090.100.090.100.10-1.00%35,664
Dec 10, 20250.090.100.090.100.108.46%41,686
Dec 9, 20250.090.090.090.090.09-1.60%-
Dec 8, 20250.090.090.090.090.09-5.16%-