Genus plc (FRA:GBE)
Germany · Delayed Price · Currency is EUR 29.40
+0.20 (0.68%)
At close: Dec 19, 2025
Genus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Dec 18, 2025 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 1.39% | 46 |
| Dec 17, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 16, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Dec 15, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| Dec 12, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Dec 11, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Dec 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Dec 9, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.63% | - |
| Dec 8, 2025 | 29.40 | 30.40 | 29.40 | 30.40 | 30.40 | 0.66% | 3 |
| Dec 5, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 3.42% | - |
| Dec 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Dec 3, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Dec 2, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Dec 1, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Nov 28, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.55% | - |
| Nov 27, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Nov 26, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Nov 25, 2025 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | 1.44% | 211 |
| Nov 24, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Nov 21, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Nov 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 8.21% | - |
| Nov 19, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Nov 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -4.23% | - |
| Nov 17, 2025 | 27.20 | 28.40 | 27.20 | 28.40 | 28.40 | 4.41% | 18 |
| Nov 14, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Nov 13, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Nov 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Nov 11, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.92% | - |
| Nov 10, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | - |
| Nov 7, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Nov 6, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Nov 5, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.55 | -1.42% | - |
| Nov 4, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.95 | 0.71% | - |
| Nov 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.75 | -0.71% | - |
| Oct 31, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.95 | -1.40% | - |
| Oct 30, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.35 | 1.42% | - |
| Oct 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.95 | -4.08% | - |
| Oct 28, 2025 | 28.80 | 29.40 | 28.80 | 29.40 | 29.14 | -1.34% | 50 |
| Oct 27, 2025 | 28.80 | 29.80 | 28.80 | 29.80 | 29.54 | 2.05% | 3 |
| Oct 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.94 | -1.35% | - |
| Oct 23, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | - | - |
| Oct 22, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | -3.27% | - |
| Oct 21, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.33 | -1.92% | 5 |
| Oct 20, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.92 | 1.96% | - |
| Oct 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.33 | -1.29% | 417 |
| Oct 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.73 | 1.97% | - |
| Oct 15, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.13 | 0.66% | - |
| Oct 14, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.93 | 4.14% | - |
| Oct 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | -2.68% | - |