Genscript Biotech Corporation (FRA:G51)
Germany · Delayed Price · Currency is EUR 1.416
+0.029 (2.13%)
At close: Dec 19, 2025
Genscript Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.55% | - |
| Dec 4, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 4.41% | - |
| Dec 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.56 | -1.82% | - |
| Dec 2, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.22% | - |
| Dec 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.10% | - |
| Nov 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | - |
| Nov 27, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.27% | - |
| Nov 26, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.49% | - |
| Nov 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.78% | - |
| Nov 24, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 7.70% | 300 |
| Nov 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -5.64% | - |
| Nov 20, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.10% | - |
| Nov 19, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.73% | - |
| Nov 18, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.61% | - |
| Nov 17, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.13% | - |
| Nov 14, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.57% | - |
| Nov 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.86% | - |
| Nov 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 5.61% | - |
| Nov 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.06% | - |
| Nov 10, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.38% | - |
| Nov 7, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.41% | - |
| Nov 6, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.85% | - |
| Nov 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.77% | - |
| Nov 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.38% | - |
| Nov 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 6.39% | - |
| Oct 31, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.25% | - |
| Oct 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.98% | - |
| Oct 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.34% | - |
| Oct 28, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.41% | - |
| Oct 27, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.67% | - |
| Oct 24, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.52% | - |
| Oct 23, 2025 | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | 1.59% | 325 |
| Oct 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.73% | - |
| Oct 21, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.90% | - |
| Oct 20, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.64% | - |
| Oct 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.11% | - |
| Oct 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.35% | - |
| Oct 15, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.50% | - |
| Oct 14, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 1.81% | 275 |
| Oct 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.17% | - |