Genova Property Group AB (publ) (FRA:S3V)
Germany · Delayed Price · Currency is EUR 3.220
+0.010 (0.31%)
At close: Jun 26, 2026
FRA:S3V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.31% | - |
| Jun 25, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Jun 24, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.93% | - |
| Jun 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Jun 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 19, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.31% | - |
| Jun 18, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | - |
| Jun 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.40% | - |
| Jun 16, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.63% | - |
| Jun 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.29% | - |
| Jun 12, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 3.00% | - |
| Jun 11, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.63% | - |
| Jun 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Jun 9, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Jun 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Jun 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.99% | - |
| Jun 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.02% | - |
| Jun 3, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.42% | - |
| Jun 2, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -2.75% | - |
| Jun 1, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.11% | - |
| May 29, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.64% | - |
| May 28, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 4.89% | - |
| May 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.35% | - |
| May 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| May 25, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.45% | - |
| May 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.56% | - |
| May 21, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.53% | - |
| May 20, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.10% | - |
| May 19, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.46% | - |
| May 18, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.11% | - |
| May 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.48% | - |
| May 14, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.30% | - |
| May 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.30% | - |
| May 12, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.30% | - |
| May 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| May 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.29% | - |
| May 7, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.45% | - |
| May 6, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.31 | 1.52% | - |
| May 5, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.26 | -2.38% | - |
| May 4, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.34 | 1.82% | - |
| Apr 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.28 | -4.35% | - |
| Apr 29, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.43 | -2.27% | - |
| Apr 28, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.51 | -1.40% | - |
| Apr 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.56 | 0.85% | - |
| Apr 24, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.53 | - | - |
| Apr 23, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.53 | -1.11% | - |
| Apr 22, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.57 | -0.28% | - |
| Apr 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | -1.10% | - |
| Apr 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.62 | 0.83% | - |
| Apr 17, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.59 | - | - |