Gen Digital Inc. (FRA:SYM)
Germany · Delayed Price · Currency is EUR 16.82
+0.08 (0.49%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:SYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.49% | - |
| Apr 22, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -2.36% | - |
| Apr 21, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 1.87% | - |
| Apr 20, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.79% | - |
| Apr 17, 2026 | 16.54 | 17.13 | 16.54 | 17.13 | 17.13 | 3.33% | 14 |
| Apr 16, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 4.78% | - |
| Apr 15, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.64% | - |
| Apr 14, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 2.47% | - |
| Apr 13, 2026 | 15.06 | 15.54 | 15.06 | 15.54 | 15.54 | 0.37% | 15 |
| Apr 10, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -3.07% | - |
| Apr 9, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.88% | - |
| Apr 8, 2026 | 16.35 | 16.35 | 16.28 | 16.28 | 16.28 | -1.48% | 123 |
| Apr 7, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 3.26% | - |
| Apr 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Apr 1, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Mar 31, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | -0.62% | 1,139 |
| Mar 30, 2026 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | -1.22% | 200 |
| 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 |