Skip to main content
logo
GenSight Biologics S.A. (FRA:G49N)
Germany flag Germany · Delayed Price · Currency is EUR
0.0745
+0.0009 (1.22%)
Last updated: Apr 24, 2026, 8:03 AM CET

FRA:G49N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.070.070.070.070.071.22%-
Apr 23, 20260.070.070.070.070.07-0.94%-
Apr 22, 20260.070.070.070.070.07-0.67%-
Apr 21, 20260.070.070.070.070.07-16.89%-
Apr 20, 20260.070.090.070.090.0938.46%22,000
Apr 17, 20260.070.070.070.070.07-13.68%-
Apr 16, 20260.080.080.080.080.081.35%-
Apr 15, 20260.070.070.070.070.07-7.12%-
Apr 14, 20260.080.080.080.080.084.44%133,750
Apr 13, 20260.080.080.080.080.08-4.13%-
Apr 10, 20260.080.080.080.080.08--
Apr 9, 20260.080.080.080.080.08-2.20%-
Apr 8, 20260.080.080.080.080.081.74%-
Apr 7, 20260.080.080.080.080.0821.12%-
Apr 2, 20260.070.070.070.070.07-0.30%-
Apr 1, 20260.070.070.070.070.070.30%-
Mar 31, 20260.070.070.070.070.07-0.90%-
Mar 30, 20260.070.070.070.070.07-16.38%-
Mar 27, 20260.080.080.080.080.08-1.60%-
Mar 26, 20260.080.080.080.080.084.36%-
Mar 25, 20260.080.080.080.080.081.04%-
Mar 24, 20260.080.080.080.080.08-18.84%-
Mar 23, 20260.080.100.080.100.1024.67%85,111
Mar 20, 20260.080.080.080.080.08--
Mar 19, 20260.080.080.080.080.080.66%-
Mar 18, 20260.080.080.080.080.08-0.53%-
Mar 17, 20260.080.080.080.080.08-3.79%-
Mar 16, 20260.080.080.080.080.082.73%-
Mar 13, 20260.080.080.080.080.08-6.67%-
Mar 12, 20260.080.080.080.080.08-10.42%-
Mar 11, 20260.090.090.090.090.09-7.44%-
Mar 10, 20260.100.100.100.100.1021.05%-
Mar 9, 20260.080.080.080.080.08-2.72%-
Mar 6, 20260.080.080.080.080.086.56%-
Mar 5, 20260.080.080.080.080.08-17.40%-
Mar 4, 20260.080.100.080.100.1025.49%95,754
Mar 3, 20260.080.080.080.080.08-3.29%-
Mar 2, 20260.080.080.080.080.080.25%-
Feb 27, 20260.080.080.080.080.083.82%-
Feb 26, 20260.080.080.080.080.081.20%-
Feb 25, 20260.080.080.080.080.081.08%-
Feb 24, 20260.070.070.070.070.071.09%-
Feb 23, 20260.070.070.070.070.0719.90%-
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