Genus plc (FRA:GBE)
Germany · Delayed Price · Currency is EUR 25.60
-0.20 (-0.78%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:GBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| May 11, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| May 8, 2026 | 26.60 | 27.80 | 26.60 | 27.80 | 27.80 | 1.46% | 2 |
| May 7, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| May 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| May 5, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| May 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | - |
| Apr 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Apr 29, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -3.65% | - |
| Apr 28, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -3.52% | - |
| Apr 27, 2026 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | -1.39% | 1 |
| Apr 24, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Apr 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Apr 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -4.58% | - |
| Apr 21, 2026 | 29.60 | 30.60 | 29.60 | 30.60 | 30.60 | 1.32% | 6 |
| Apr 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Apr 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Apr 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Apr 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | - |
| Apr 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | - |
| Apr 13, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 2.04% | 16 |
| Apr 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Apr 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| Apr 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Apr 7, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 5.80% | - |
| Apr 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.83% | - |
| Apr 1, 2026 | 27.60 | 29.00 | 27.60 | 29.00 | 29.00 | 5.07% | 100 |
| Mar 31, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Mar 30, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -5.52% | - |
| Mar 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Mar 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Mar 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Mar 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 3.52% | - |
| Mar 23, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | -4.70% | 401 |