Genus plc (FRA:GBE)
Germany · Delayed Price · Currency is EUR 24.80
-1.00 (-3.88%)
Last updated: Jul 20, 2026, 8:06 AM CET
FRA:GBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | - | -3.88% | - |
| Jul 17, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 3.20% | 100 |
| Jul 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Jul 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.24% | - |
| Jul 14, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Jul 13, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Jul 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | - |
| Jul 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.33% | - |
| Jul 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | - |
| Jul 7, 2026 | 26.20 | 26.20 | 25.00 | 25.00 | 25.00 | -6.02% | 30 |
| Jul 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Jul 3, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.88% | - |
| Jul 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 5.74% | - |
| Jul 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Jun 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jun 29, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | 0.82% | 100 |
| Jun 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Jun 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Jun 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Jun 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Jun 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Jun 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Jun 17, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 1.59% | 813 |
| Jun 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Jun 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Jun 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | - |
| Jun 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -6.98% | - |
| Jun 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.73% | - |
| Jun 8, 2026 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | 3.08% | 3 |
| Jun 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Jun 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Jun 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Jun 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -7.19% | - |
| Jun 1, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.96% | 380 |
| May 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.88% | - |
| May 28, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| May 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| May 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| May 25, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| May 22, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.92% | - |
| May 21, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| May 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.26% | - |
| May 19, 2026 | 27.20 | 28.20 | 27.20 | 28.20 | 28.20 | 3.68% | 7 |
| May 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| May 15, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| May 14, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| May 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| May 12, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |