Skip to main content
logo
GenSight Biologics S.A. (FRA:G49N)
Germany flag Germany · Delayed Price · Currency is EUR
0.0588
-0.0021 (-3.45%)
Last updated: Jan 30, 2026, 9:25 AM CET

GenSight Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Dec 5, 20250.100.100.100.100.10-10.99%-
Dec 4, 20250.100.110.100.110.11-12.74%53,118
Dec 3, 20250.130.130.130.130.1327.45%-
Dec 2, 20250.100.100.100.100.10-0.60%-
Dec 1, 20250.100.100.100.100.104.58%-
Nov 28, 20250.100.100.100.100.102.78%-
Nov 27, 20250.090.090.090.090.09-13.52%-
Nov 26, 20250.100.110.100.110.1110.43%4,378
Nov 25, 20250.100.100.100.100.10-2.40%-
Nov 24, 20250.100.100.100.100.10-3.47%-
Nov 21, 20250.100.100.100.100.100.58%-
Nov 20, 20250.100.100.100.100.108.63%-
Nov 19, 20250.100.100.100.100.10-1.76%-
Nov 18, 20250.100.100.100.100.10-4.26%-
Nov 17, 20250.100.100.100.100.10-6.65%-