Gen Digital Inc. (PRA:GEN)
Czech Republic · Delayed Price · Currency is CZK 510.00
+20.00 (4.08%)
Last updated: May 29, 2026, 11:40 AM CET
PRA:GEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 490.00 | 510.00 | 490.00 | 500.00 | 500.00 | 2.04% | 217 |
| May 27, 2026 | 495.00 | 496.00 | 490.00 | 490.00 | 490.00 | 0.82% | 254 |
| May 26, 2026 | 486.00 | 510.00 | 486.00 | 486.00 | 486.00 | -3.76% | 311 |
| May 25, 2026 | 520.00 | 520.00 | 505.00 | 505.00 | 505.00 | -1.94% | 174 |
| May 22, 2026 | 519.00 | 519.00 | 515.00 | 515.00 | 515.00 | 3.21% | 232 |
| May 21, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 2.67% | 50 |
| May 20, 2026 | 510.00 | 510.00 | 486.00 | 486.00 | 486.00 | -5.45% | 31 |
| May 19, 2026 | 496.00 | 514.00 | 490.00 | 514.00 | 514.00 | 4.47% | 1,311 |
| May 18, 2026 | 446.00 | 492.00 | 446.00 | 492.00 | 492.00 | 3.06% | 2,141 |
| May 15, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 477.38 | -1.84% | 75 |
| May 14, 2026 | 469.00 | 489.00 | 469.00 | 489.00 | 486.33 | 11.14% | 1,057 |
| May 13, 2026 | 450.00 | 450.00 | 440.00 | 440.00 | 437.60 | -2.22% | 456 |
| May 12, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 447.55 | -1.10% | 43 |
| May 11, 2026 | 455.00 | 475.00 | 455.00 | 455.00 | 452.52 | 12.07% | 1,004 |
| May 7, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 403.79 | 0.25% | 3 |
| May 5, 2026 | 429.00 | 429.00 | 405.00 | 405.00 | 402.79 | -5.59% | 854 |
| May 4, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 426.66 | - | 10 |
| Apr 30, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 426.66 | -0.23% | 30 |
| Apr 29, 2026 | 411.00 | 430.00 | 411.00 | 430.00 | 427.66 | 3.61% | 34 |
| Apr 28, 2026 | 424.00 | 424.00 | 415.00 | 415.00 | 412.74 | -3.49% | 125 |
| Apr 27, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 427.66 | 1.18% | 188 |
| Apr 24, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 422.68 | -3.19% | 459 |
| Apr 23, 2026 | 428.00 | 439.00 | 428.00 | 439.00 | 436.61 | 3.29% | 1,295 |
| Apr 22, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 422.68 | - | 29 |
| Apr 21, 2026 | 428.00 | 428.00 | 425.00 | 425.00 | 422.68 | 2.66% | 49 |
| Apr 20, 2026 | 428.00 | 428.00 | 414.00 | 414.00 | 411.74 | -3.27% | 60 |
| Apr 17, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 425.67 | - | 25 |
| Apr 16, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 425.67 | - | 262 |
| Apr 15, 2026 | 427.00 | 428.00 | 427.00 | 428.00 | 425.67 | 4.14% | 230 |
| Apr 14, 2026 | 418.00 | 418.00 | 411.00 | 411.00 | 408.76 | -1.20% | 793 |
| Apr 13, 2026 | 439.00 | 439.00 | 416.00 | 416.00 | 413.73 | -3.26% | 118 |
| Apr 10, 2026 | 420.00 | 430.00 | 418.00 | 430.00 | 427.66 | 2.63% | 62 |
| Apr 9, 2026 | 436.00 | 439.00 | 419.00 | 419.00 | 416.72 | -4.45% | 104 |
| Apr 8, 2026 | 434.50 | 438.50 | 430.00 | 438.50 | 436.11 | 2.10% | 312 |
| Apr 7, 2026 | 416.00 | 429.50 | 416.00 | 429.50 | 427.16 | 3.49% | 115 |
| Apr 2, 2026 | 429.50 | 429.50 | 415.00 | 415.00 | 412.74 | -0.84% | 17 |
| Apr 1, 2026 | 425.00 | 425.00 | 418.50 | 418.50 | 416.22 | -0.36% | 761 |
| Mar 31, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 417.71 | - | 1 |
| Mar 30, 2026 | 420.00 | 425.00 | 405.00 | 420.00 | 417.71 | 5.00% | 1,755 |
| Mar 27, 2026 | 425.00 | 430.00 | 400.00 | 400.00 | 397.82 | -6.98% | 1,675 |
| Mar 26, 2026 | 440.00 | 443.00 | 430.00 | 430.00 | 427.66 | -3.37% | 231 |
| Mar 25, 2026 | 458.50 | 458.50 | 445.00 | 445.00 | 442.57 | 5.95% | 47 |
| Mar 24, 2026 | 466.00 | 466.00 | 420.00 | 420.00 | 417.71 | -6.67% | 1,984 |
| Mar 23, 2026 | 465.00 | 465.00 | 450.00 | 450.00 | 447.55 | - | 18 |
| Mar 20, 2026 | 455.00 | 455.00 | 450.00 | 450.00 | 447.55 | -1.75% | 70 |
| Mar 19, 2026 | 450.00 | 467.50 | 450.00 | 458.00 | 455.50 | 1.78% | 167 |
| Mar 17, 2026 | 452.00 | 452.00 | 450.00 | 450.00 | 447.55 | -0.44% | 211 |
| Mar 16, 2026 | 468.50 | 468.50 | 452.00 | 452.00 | 449.54 | -1.74% | 342 |
| Mar 13, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 457.49 | - | 40 |
| Mar 12, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 457.49 | 0.22% | 60 |