Gen Digital Inc. (FRA:SYM)
Germany · Delayed Price · Currency is EUR 26.04
-0.33 (-1.25%)
At close: Sep 18, 2026
FRA:SYM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -1.25% | - |
| Sep 17, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -1.20% | - |
| Sep 16, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.50% | - |
| Sep 15, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -1.40% | - |
| Sep 14, 2026 | 25.70 | 27.20 | 25.70 | 27.20 | 27.20 | 6.88% | 200 |
| Sep 11, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.97% | - |
| Sep 10, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.24% | - |
| Sep 9, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -2.73% | - |
| Sep 8, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.08% | - |
| Sep 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.14% | - |
| Sep 4, 2026 | 26.57 | 26.57 | 26.30 | 26.30 | 26.30 | 0.98% | 60 |
| Sep 3, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 2.92% | - |
| Sep 2, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -4.83% | - |
| Sep 1, 2026 | 26.35 | 26.59 | 26.35 | 26.59 | 26.59 | 0.80% | 1,600 |
| Aug 31, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 2.19% | - |
| Aug 28, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.62% | - |
| Aug 27, 2026 | 25.19 | 25.97 | 25.19 | 25.97 | 25.97 | 4.91% | 2,547 |
| Aug 26, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.43% | - |
| Aug 25, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.13% | - |
| Aug 24, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 2.63% | - |
| Aug 21, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 2.06% | - |
| Aug 20, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.77% | - |
| Aug 19, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.69% | - |
| Aug 18, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -3.54% | - |
| Aug 17, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -2.86% | - |
| Aug 14, 2026 | 25.23 | 25.23 | 24.97 | 24.97 | 24.86 | 1.90% | 40 |
| Aug 13, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.39 | -1.11% | - |
| Aug 12, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.67 | -0.84% | - |
| Aug 11, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.88 | 0.34% | - |
| Aug 10, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.79 | 3.73% | - |
| Aug 7, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 23.90 | 0.57% | - |
| Aug 6, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.77 | -1.14% | - |
| Aug 5, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.04 | 0.65% | 50 |
| Aug 4, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.89 | 0.95% | - |
| Aug 3, 2026 | 23.49 | 23.77 | 23.49 | 23.77 | 23.66 | 1.41% | 100 |
| Jul 31, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.33 | -1.60% | - |
| Jul 30, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.71 | 0.13% | - |
| Jul 29, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.68 | 2.92% | - |
| Jul 28, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.01 | 3.12% | - |
| Jul 27, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.31 | 3.32% | - |
| Jul 24, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.60 | -1.74% | - |
| Jul 23, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 21.98 | -1.91% | - |
| Jul 22, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.41 | -2.45% | - |
| Jul 21, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 22.97 | 0.24% | - |
| Jul 20, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.92 | -1.35% | - |
| Jul 17, 2026 | 23.19 | 23.33 | 23.19 | 23.33 | 23.23 | 2.68% | 18 |
| Jul 16, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.62 | -0.92% | - |
| Jul 15, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.83 | 1.19% | - |
| Jul 14, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.56 | 1.46% | - |
| Jul 13, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.24 | -0.22% | - |