Genova Property Group AB (publ) (FRA:S3V)
Germany · Delayed Price · Currency is EUR 3.280
-0.120 (-3.53%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:S3V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.53% | - |
| Aug 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Aug 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| Aug 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.08% | - |
| Aug 20, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Aug 19, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -2.03% | - |
| Aug 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Aug 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.34% | - |
| Aug 14, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.92% | - |
| Aug 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Aug 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Aug 11, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Aug 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Aug 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.54% | - |
| Aug 6, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.31 | -1.19% | - |
| Aug 5, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.35 | 1.20% | - |
| Aug 4, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.31 | -2.06% | - |
| Aug 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.38 | 1.49% | - |
| Jul 31, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.33 | -0.30% | - |
| Jul 30, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.34 | -0.59% | - |
| Jul 29, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.36 | 0.30% | - |
| Jul 28, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.35 | 1.20% | - |
| Jul 27, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.31 | -0.60% | - |
| Jul 24, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.33 | 1.82% | - |
| Jul 23, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.27 | -2.08% | - |
| Jul 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.34 | -0.30% | - |
| Jul 21, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.35 | 1.20% | - |
| Jul 20, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.31 | -1.77% | - |
| Jul 17, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.37 | -2.31% | - |
| Jul 16, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | 0.87% | - |
| Jul 15, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.42 | 1.18% | - |
| Jul 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.38 | 1.19% | - |
| Jul 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.34 | 0.90% | - |
| Jul 10, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.31 | -0.89% | - |
| Jul 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.34 | 2.44% | - |
| Jul 8, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.26 | - | - |
| Jul 7, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.26 | 0.61% | - |
| Jul 6, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.24 | 1.88% | - |
| Jul 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | 1.91% | - |
| Jul 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | -1.57% | - |
| Jul 1, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.17 | -0.62% | - |
| Jun 30, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.19 | -0.93% | - |
| Jun 29, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.22 | 0.62% | - |
| Jun 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.20 | 0.31% | - |
| Jun 25, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.19 | - | - |
| Jun 24, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.19 | -0.93% | - |
| Jun 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.22 | -0.61% | - |
| Jun 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.24 | - | - |
| Jun 19, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.24 | -0.31% | - |
| Jun 18, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.25 | 0.62% | - |