Gen Digital Inc. (FRA:SYM)
Germany · Delayed Price · Currency is EUR 16.40
-0.40 (-2.38%)
At close: Mar 27, 2026
FRA:SYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Mar 26, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Mar 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -5.52% | - |
| Mar 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Mar 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Mar 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Mar 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Mar 18, 2026 | 18.30 | 18.40 | 18.30 | 18.30 | 18.30 | 2.81% | 940 |
| Mar 17, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Mar 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Mar 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | 900 |
| Mar 12, 2026 | 18.30 | 18.60 | 18.30 | 18.60 | 18.60 | 1.64% | 275 |
| Mar 11, 2026 | 18.70 | 18.70 | 18.30 | 18.30 | 18.30 | -6.63% | 2 |
| Mar 10, 2026 | 19.20 | 19.60 | 19.20 | 19.60 | 19.60 | 1.55% | 6 |
| Mar 9, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Mar 6, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Mar 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Mar 4, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Mar 3, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | 560 |
| Mar 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | 530 |
| Feb 27, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.14% | - |
| Feb 26, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Feb 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| Feb 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -3.19% | - |
| Feb 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| 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% | - |