Genus plc (FRA:GBE)
Germany · Delayed Price · Currency is EUR 28.80
-0.60 (-2.04%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:GBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 |
| Mar 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.61% | - |
| Mar 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Mar 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| Mar 17, 2026 | 30.40 | 32.00 | 30.40 | 32.00 | 32.00 | 3.90% | 8 |
| Mar 16, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Mar 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Mar 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Mar 11, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.61% | - |
| Mar 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Mar 9, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Mar 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Mar 5, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Mar 4, 2026 | 31.80 | 31.80 | 31.40 | 31.40 | 31.27 | -4.85% | 49 |
| Mar 3, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.86 | 0.61% | - |
| Mar 2, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.67 | 1.86% | - |
| Feb 27, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.07 | -11.05% | - |
| Feb 26, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.05 | - | - |
| Feb 25, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.05 | 1.12% | - |
| Feb 24, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.65 | -0.56% | - |
| Feb 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.85 | 1.69% | - |
| Feb 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.25 | -2.75% | - |
| Feb 19, 2026 | 35.60 | 36.40 | 35.60 | 36.40 | 36.25 | 4.00% | 684 |
| Feb 18, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.86 | 0.57% | - |
| Feb 17, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.66 | 0.58% | - |
| Feb 16, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.46 | -1.70% | - |
| Feb 13, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.06 | 1.15% | - |
| Feb 12, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.66 | -3.33% | - |
| Feb 11, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.85 | 3.45% | - |