Skip to main content
logo
GenSight Biologics S.A. (FRA:G49N)
Germany flag Germany · Delayed Price · Currency is EUR
0.1070
-0.0022 (-2.01%)
Last updated: Aug 27, 2026, 8:19 AM CET

FRA:G49N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20260.110.110.110.11--2.01%-
Aug 26, 20260.110.110.110.110.11-2.85%-
Aug 25, 20260.110.110.110.110.118.08%-
Aug 24, 20260.100.100.100.100.109.01%-
Aug 21, 20260.100.100.100.100.10-2.55%-
Aug 20, 20260.100.100.100.100.103.27%-
Aug 19, 20260.090.090.090.090.09-8.14%-
Aug 18, 20260.100.100.100.100.1011.09%-
Aug 17, 20260.090.090.090.090.0935.23%-
Aug 14, 20260.070.070.070.070.07-10.66%-
Aug 13, 20260.080.080.080.080.080.26%-
Aug 12, 20260.080.080.080.080.08-1.79%-
Aug 11, 20260.080.080.080.080.08-2.13%-
Aug 10, 20260.080.080.080.080.08-0.37%-
Aug 7, 20260.080.080.080.080.081.65%-
Aug 6, 20260.080.080.080.080.080.77%-
Aug 5, 20260.080.080.080.080.082.49%-
Aug 4, 20260.080.080.080.080.082.83%-
Aug 3, 20260.070.070.070.070.0717.97%-
Jul 31, 20260.060.060.060.060.061.29%-
Jul 30, 20260.060.060.060.060.06--
Jul 29, 20260.060.060.060.060.060.32%-
Jul 28, 20260.060.060.060.060.06-0.32%-
Jul 27, 20260.060.060.060.060.06-1.11%-
Jul 24, 20260.060.060.060.060.06-0.79%-
Jul 23, 20260.060.060.060.060.062.76%-
Jul 22, 20260.060.060.060.060.06-0.16%-
Jul 21, 20260.060.060.060.060.06-0.64%-
Jul 20, 20260.060.060.060.060.06-38.39%-
Jul 17, 20260.070.100.070.100.1038.65%23,807
Jul 16, 20260.070.070.070.070.07-0.95%-
Jul 15, 20260.070.070.070.070.07-0.94%-
Jul 14, 20260.070.070.070.070.0719.52%-
Jul 13, 20260.060.060.060.060.06-17.22%-
Jul 10, 20260.070.070.070.070.07-2.09%-
Jul 9, 20260.080.080.080.080.082.96%-
Jul 8, 20260.070.070.070.070.07-1.33%-
Jul 7, 20260.080.080.080.080.08--
Jul 6, 20260.080.080.080.080.0823.65%-
Jul 3, 20260.060.060.060.060.060.50%-
Jul 2, 20260.060.060.060.060.06--
Jul 1, 20260.060.060.060.060.060.83%-
Jun 30, 20260.060.060.060.060.06-0.33%-
Jun 29, 20260.060.060.060.060.06-17.17%-
Jun 26, 20260.070.070.070.070.07-0.41%-
Jun 25, 20260.070.070.070.070.071.39%-
Jun 24, 20260.070.070.070.070.07-3.22%-
Jun 23, 20260.070.070.070.070.07-4.12%-
Jun 22, 20260.080.080.080.080.081.70%-
Jun 19, 20260.080.080.080.080.083.10%-