Genscript Biotech Corporation (FRA:G51)
Germany · Delayed Price · Currency is EUR 1.342
+0.065 (5.13%)
At close: Feb 20, 2026
Genscript Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 5.17% | 1,498 |
| Feb 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.47% | - |
| Feb 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.93% | - |
| Feb 17, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | -3.50% | 800 |
| Feb 16, 2026 | 1.27 | 1.37 | 1.27 | 1.37 | 1.37 | 8.21% | 3,793 |
| Feb 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.21% | - |
| Feb 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.97% | - |
| Feb 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.97% | - |
| Feb 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.56% | - |
| Feb 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.10% | - |
| Feb 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.21% | - |
| Feb 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.99% | - |
| Feb 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -5.37% | - |
| Feb 3, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 7.90% | 275 |
| Feb 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.77% | - |
| Jan 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.30% | - |
| Jan 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.66% | - |
| Jan 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.45% | - |
| Jan 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.29% | - |
| Jan 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.97% | - |
| Jan 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.14% | - |
| Jan 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.64% | - |
| Jan 21, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.47% | - |
| Jan 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.88% | - |
| Jan 19, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 2.17% | 1,816 |
| Jan 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.36% | - |
| Jan 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | 1.64% | - |
| Jan 14, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.23% | 3,650 |
| Jan 13, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.12% | - |
| Jan 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.62% | - |
| Jan 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.04% | - |
| Jan 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.99% | - |
| Jan 7, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 4.32% | - |
| Jan 6, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | - |
| Jan 5, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 8.58% | 400 |
| Jan 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.18% | - |
| Dec 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.13% | - |
| Dec 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.54% | - |
| Dec 23, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.35% | - |
| Dec 22, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -0.42% | 500 |
| Dec 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.09% | - |
| Dec 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 17, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.91% | - |
| Dec 16, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.23% | - |
| Dec 15, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.11% | - |
| Dec 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.21% | - |
| Dec 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.91% | - |
| Dec 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.13% | - |
| Dec 9, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -10.55% | - |
| Dec 8, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.31% | - |