Gen Digital Inc. (PRA:GEN)
Czech Republic · Delayed Price · Currency is CZK 547.00
+12.00 (2.24%)
At close: Jul 30, 2026
PRA:GEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 2.24% | 17 |
| Jul 29, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.94% | 12 |
| Jul 28, 2026 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | -1.85% | 159 |
| Jul 27, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 3.85% | 10 |
| Jul 24, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -6.14% | 1 |
| Jul 21, 2026 | 525.00 | 554.00 | 525.00 | 554.00 | 554.00 | 2.97% | 287 |
| Jul 16, 2026 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | -2.36% | 24 |
| Jul 15, 2026 | 552.00 | 561.00 | 550.00 | 551.00 | 551.00 | 1.10% | 3,718 |
| Jul 14, 2026 | 538.00 | 545.00 | 516.00 | 545.00 | 545.00 | 1.87% | 1,554 |
| Jul 10, 2026 | 514.00 | 537.00 | 510.00 | 535.00 | 535.00 | -0.56% | 405 |
| Jul 8, 2026 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | -2.00% | 90 |
| Jul 7, 2026 | 541.00 | 549.00 | 541.00 | 549.00 | 549.00 | 1.67% | 242 |
| Jul 3, 2026 | 535.00 | 542.00 | 535.00 | 540.00 | 540.00 | 1.89% | 808 |
| Jul 2, 2026 | 500.00 | 536.00 | 500.00 | 530.00 | 530.00 | 2.91% | 641 |
| Jul 1, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -1.34% | 524 |
| Jun 30, 2026 | 515.00 | 522.00 | 515.00 | 522.00 | 522.00 | 2.35% | 216 |
| Jun 29, 2026 | 519.00 | 519.00 | 510.00 | 510.00 | 510.00 | 0.39% | 453 |
| Jun 26, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | -0.39% | 2 |
| Jun 24, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0.39% | 16 |
| Jun 23, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | -0.59% | 4 |
| Jun 22, 2026 | 540.00 | 540.00 | 511.00 | 511.00 | 511.00 | -4.66% | 25 |
| Jun 18, 2026 | 512.00 | 536.00 | 512.00 | 536.00 | 536.00 | 2.88% | 110 |
| Jun 17, 2026 | 521.00 | 543.00 | 521.00 | 521.00 | 521.00 | - | 222 |
| Jun 16, 2026 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | -5.62% | 25 |
| Jun 15, 2026 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 2.99% | 4 |
| Jun 11, 2026 | 540.00 | 540.00 | 536.00 | 536.00 | 536.00 | 3.88% | 106 |
| Jun 10, 2026 | 569.00 | 569.00 | 516.00 | 516.00 | 516.00 | -7.86% | 54 |
| Jun 8, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 40 |
| Jun 5, 2026 | 540.00 | 560.00 | 540.00 | 560.00 | 560.00 | -0.71% | 31 |
| Jun 4, 2026 | 470.00 | 564.00 | 470.00 | 564.00 | 564.00 | 2.17% | 4,920 |
| Jun 3, 2026 | 550.00 | 568.00 | 550.00 | 552.00 | 552.00 | -2.13% | 1,598 |
| Jun 2, 2026 | 525.00 | 564.00 | 525.00 | 564.00 | 564.00 | 5.42% | 6,511 |
| Jun 1, 2026 | 509.00 | 540.00 | 500.00 | 535.00 | 535.00 | 7.00% | 5,893 |
| 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 |