Genscript Biotech Corporation (FRA:G51)
Germany · Delayed Price · Currency is EUR 3.820
-0.040 (-1.04%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:G51 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 5.56% | - |
| Jul 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | - |
| Jul 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.52% | - |
| Jul 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.03% | - |
| Jul 3, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | - |
| Jul 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 7.41% | - |
| Jul 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Jun 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 29, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.08% | - |
| Jun 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Jun 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Jun 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 11.76% | - |
| Jun 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Jun 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -6.20% | - |
| Jun 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | - |
| Jun 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |