Genus plc (FRA:GBE)
Germany · Delayed Price · Currency is EUR 36.00
+1.20 (3.45%)
At close: Jan 30, 2026
Genus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 34.80 | 36.00 | 34.80 | 36.00 | 36.00 | 3.45% | 270 |
| Jan 29, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.96% | - |
| Jan 28, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Jan 27, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.11% | - |
| Jan 26, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Jan 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Jan 22, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Jan 21, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Jan 20, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | 0.62% | 416 |
| Jan 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.42% | - |
| Jan 16, 2026 | 30.80 | 33.00 | 30.80 | 33.00 | 33.00 | 10.74% | 80 |
| Jan 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 3.47% | - |
| Jan 14, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Jan 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Jan 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jan 9, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Jan 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.85% | - |
| Jan 7, 2026 | 29.60 | 31.20 | 29.60 | 31.20 | 31.20 | 7.59% | 3 |
| Jan 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Jan 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Dec 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Dec 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.31% | 203 |
| Dec 23, 2025 | 29.20 | 30.20 | 29.20 | 30.20 | 30.20 | 1.34% | 1 |
| Dec 22, 2025 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 1.36% | 3 |
| 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 |