Gattaca plc (FRA:MNZ)
Germany · Delayed Price · Currency is EUR 1.040
-0.030 (-2.80%)
At close: Nov 28, 2025
Gattaca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Nov 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | - |
| Nov 26, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Nov 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Nov 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Nov 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Nov 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Nov 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | - |
| Nov 18, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 3.03% | - |
| Nov 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | - |
| Nov 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Nov 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | - |
| Nov 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.03% | - |
| Nov 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.29% | - |
| Nov 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | - |
| Nov 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Nov 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Nov 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Nov 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Oct 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Oct 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | - |
| Oct 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | 0.94% | - |
| Oct 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | 4.95% | - |
| Oct 27, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | - | - |
| Oct 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | 10.99% | - |
| Oct 23, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | - | - |
| Oct 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | -0.55% | - |
| Oct 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | - | - |
| Oct 20, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | -4.19% | - |
| Oct 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | 0.53% | - |
| Oct 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -1.04% | - |
| Oct 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | 1.59% | - |
| Oct 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | - | - |
| Oct 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | -0.53% | - |
| Oct 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | - | - |
| Oct 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 1.06% | - |
| Oct 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -1.57% | - |
| Oct 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | 1.06% | - |
| Oct 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | -3.08% | - |
| Oct 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | 1.04% | - |
| Oct 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | -2.53% | - |
| Oct 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | 1.02% | - |
| Sep 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | - | - |
| Sep 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -2.00% | - |
| Sep 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -0.99% | - |
| Sep 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -1.94% | - |
| Sep 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | 0.98% | - |
| Sep 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | 0.99% | - |
| Sep 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | - | - |