Genworth Financial, Inc. (FRA:GGK)
Germany · Delayed Price · Currency is EUR 7.75
+0.15 (1.97%)
At close: Jan 9, 2026
Genworth Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | - |
| Jan 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jan 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Jan 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Jan 5, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jan 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Dec 30, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Dec 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Dec 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Dec 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Dec 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Dec 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Dec 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Dec 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Dec 15, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Dec 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Dec 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Dec 10, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Dec 9, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Dec 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 5, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Dec 4, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Dec 3, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Nov 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Nov 26, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Nov 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Nov 24, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | - |
| Nov 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Nov 20, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Nov 19, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | - |
| Nov 18, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.08% | - |
| Nov 17, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Nov 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Nov 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Nov 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Nov 11, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Nov 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Nov 7, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Nov 6, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Nov 5, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Nov 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Nov 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Oct 31, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 30, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | - |
| Oct 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Oct 27, 2025 | 7.40 | 7.40 | 7.15 | 7.15 | 7.15 | -2.72% | - |