Gen Digital Inc. (FRA:SYM)
Germany · Delayed Price · Currency is EUR 18.90
-0.60 (-3.08%)
Last updated: Feb 20, 2026, 8:04 AM CET
Gen Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | - |
| Feb 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Feb 18, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -3.52% | - |
| Feb 17, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Feb 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| Feb 13, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -4.37% | - |
| Feb 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | -1.90% | - |
| Feb 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.89 | 1.94% | 24 |
| Feb 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | 1.98% | - |
| Feb 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.10 | -2.88% | - |
| Feb 6, 2026 | 19.90 | 20.80 | 19.90 | 20.80 | 20.69 | 7.22% | 3,000 |
| Feb 5, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.30 | 2.65% | - |
| Feb 4, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.80 | -5.50% | - |
| Feb 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.90 | - | - |
| Feb 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.90 | 0.50% | - |
| Jan 30, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.80 | -3.40% | - |
| Jan 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | -0.96% | - |
| Jan 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.69 | -1.89% | 24 |
| Jan 27, 2026 | 21.40 | 21.80 | 21.20 | 21.20 | 21.09 | - | 1,163 |
| Jan 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.09 | - | - |
| Jan 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.09 | -0.93% | - |
| Jan 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | 0.94% | - |
| Jan 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.09 | -4.50% | - |
| Jan 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | -0.89% | - |
| Jan 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | -0.88% | - |
| Jan 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.48 | 0.89% | - |
| Jan 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | - | - |
| Jan 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | -1.75% | - |
| Jan 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | -0.87% | - |
| Jan 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | 1.77% | - |
| Jan 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.48 | 1.80% | - |
| Jan 8, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | - | - |
| Jan 7, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | 0.91% | - |
| Jan 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.89 | -0.90% | - |
| Jan 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | -3.48% | - |
| Jan 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | -1.71% | - |
| Dec 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.28 | - | - |
| Dec 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.28 | - | - |
| Dec 23, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.28 | - | - |
| Dec 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.28 | - | - |
| Dec 19, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.28 | -0.85% | - |
| Dec 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.48 | 1.72% | - |
| Dec 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | -0.85% | - |
| Dec 16, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.28 | - | 150 |
| Dec 15, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.28 | -1.68% | - |
| Dec 12, 2025 | 23.40 | 23.80 | 23.40 | 23.80 | 23.68 | 1.71% | 42 |
| Dec 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.28 | 0.86% | - |
| Dec 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | 1.75% | - |
| Dec 9, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | -0.87% | - |
| Dec 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - | - |