Gen Digital Inc. (FRA:SYM)
Germany · Delayed Price · Currency is EUR 21.88
+0.84 (4.02%)
At close: Oct 23, 2026
FRA:SYM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 4.02% | - |
| Oct 22, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.61% | - |
| Oct 21, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 2.02% | - |
| Oct 20, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -2.40% | - |
| Oct 19, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -2.43% | - |
| Oct 16, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 4.51% | - |
| Oct 15, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.38% | - |
| Oct 14, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 1.92% | - |
| Oct 13, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.10% | - |
| Oct 12, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 2.61% | - |
| Oct 9, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.51% | - |
| Oct 8, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.55% | - |
| Oct 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.40% | - |
| Oct 6, 2026 | 19.60 | 20.29 | 19.60 | 20.29 | 20.29 | 4.77% | 700 |
| Oct 5, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.82% | - |
| Oct 2, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.88% | - |
| Oct 1, 2026 | 19.35 | 19.90 | 19.35 | 19.90 | 19.90 | 6.72% | 600 |
| Sep 30, 2026 | 18.12 | 18.64 | 18.12 | 18.64 | 18.64 | 3.28% | 100 |
| Sep 29, 2026 | 18.21 | 18.21 | 18.05 | 18.05 | 18.05 | -4.49% | 100 |
| Sep 28, 2026 | 18.82 | 18.90 | 18.82 | 18.90 | 18.90 | -5.99% | 900 |
| Sep 25, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -6.29% | - |
| Sep 24, 2026 | 22.70 | 22.70 | 21.46 | 21.46 | 21.46 | -9.57% | 55 |
| Sep 23, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -5.31% | - |
| Sep 22, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.48% | - |
| Sep 21, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -4.23% | - |
| 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% | - |