Genscript Biotech Corporation (FRA:G51)
Germany · Delayed Price · Currency is EUR 4.240
+0.180 (4.43%)
At close: Sep 18, 2026
FRA:G51 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 4.43% | - |
| Sep 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 14.04% | - |
| Sep 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| Sep 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.41% | - |
| Sep 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.71% | - |
| Sep 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | - |
| Sep 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -6.04% | - |
| Sep 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| Sep 8, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 11.38% | - |
| Sep 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.02% | - |
| Sep 4, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -11.68% | - |
| Sep 3, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.55% | - |
| Sep 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| Sep 1, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 4.79% | - |
| Aug 31, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | 500 |
| Aug 28, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| Aug 27, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | - |
| Aug 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Aug 25, 2026 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | 8.43% | 222 |
| Aug 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Aug 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Aug 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 16.99% | - |
| Aug 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Aug 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 7.09% | - |
| Aug 17, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 5.22% | - |
| Aug 14, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -6.29% | - |
| Aug 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 5.93% | - |
| Aug 12, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Aug 11, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.88% | 325 |
| Aug 10, 2026 | 2.60 | 2.78 | 2.60 | 2.78 | 2.78 | 16.81% | 325 |
| Aug 7, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 11.21% | - |
| Aug 6, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 4.90% | - |
| Aug 5, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 4.08% | - |
| Aug 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 9.50% | - |
| Aug 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -8.67% | - |
| Jul 31, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 4.81% | - |
| Jul 30, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Jul 29, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | - |
| Jul 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | - |
| Jul 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 3.41% | - |
| Jul 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Jul 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jul 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 10.56% | - |
| Jul 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 5.23% | - |
| Jul 20, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 5.52% | - |
| Jul 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -8.81% | - |
| Jul 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Jul 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.87% | - |
| Jul 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Jul 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.63% | - |