Gen Digital Inc. (PRA:GEN)
Czech Republic · Delayed Price · Currency is CZK 585.00
-5.00 (-0.85%)
At close: Aug 21, 2026
PRA:GEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 1.72% | 20 |
| Aug 18, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -1.02% | 140 |
| Aug 17, 2026 | 601.00 | 601.00 | 585.00 | 586.00 | 586.00 | -2.07% | 303 |
| Aug 14, 2026 | 580.00 | 601.00 | 580.00 | 601.00 | 598.39 | 4.89% | 21 |
| Aug 13, 2026 | 576.00 | 576.00 | 573.00 | 573.00 | 570.51 | -0.87% | 37 |
| Aug 12, 2026 | 595.00 | 595.00 | 578.00 | 578.00 | 575.49 | -5.56% | 34 |
| Aug 10, 2026 | 590.00 | 612.00 | 590.00 | 612.00 | 609.34 | 2.00% | 3,057 |
| Aug 7, 2026 | 580.00 | 600.00 | 571.00 | 600.00 | 597.39 | 3.99% | 3,030 |
| Aug 6, 2026 | 568.00 | 577.00 | 568.00 | 577.00 | 574.49 | 2.49% | 660 |
| Aug 5, 2026 | 563.00 | 563.00 | 563.00 | 563.00 | 560.55 | -1.92% | 760 |
| Aug 4, 2026 | 560.00 | 574.00 | 560.00 | 574.00 | 571.50 | 3.24% | 3,451 |
| Aug 3, 2026 | 555.00 | 556.00 | 543.00 | 556.00 | 553.58 | 1.65% | 675 |
| Jul 30, 2026 | 547.00 | 547.00 | 547.00 | 547.00 | 544.62 | 2.24% | 17 |
| Jul 29, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 532.67 | 0.94% | 12 |
| Jul 28, 2026 | 540.00 | 540.00 | 530.00 | 530.00 | 527.69 | -1.85% | 159 |
| Jul 27, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 537.65 | 3.85% | 10 |
| Jul 24, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 517.74 | -6.14% | 1 |
| Jul 21, 2026 | 525.00 | 554.00 | 525.00 | 554.00 | 551.59 | 2.97% | 287 |
| Jul 16, 2026 | 538.00 | 538.00 | 538.00 | 538.00 | 535.66 | -2.36% | 24 |
| Jul 15, 2026 | 552.00 | 561.00 | 550.00 | 551.00 | 548.60 | 1.10% | 3,718 |
| Jul 14, 2026 | 538.00 | 545.00 | 516.00 | 545.00 | 542.63 | 1.87% | 1,554 |
| Jul 10, 2026 | 514.00 | 537.00 | 510.00 | 535.00 | 532.67 | -0.56% | 405 |
| Jul 8, 2026 | 538.00 | 538.00 | 538.00 | 538.00 | 535.66 | -2.00% | 90 |
| Jul 7, 2026 | 541.00 | 549.00 | 541.00 | 549.00 | 546.61 | 1.67% | 242 |
| Jul 3, 2026 | 535.00 | 542.00 | 535.00 | 540.00 | 537.65 | 1.89% | 808 |
| Jul 2, 2026 | 500.00 | 536.00 | 500.00 | 530.00 | 527.69 | 2.91% | 641 |
| Jul 1, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 512.76 | -1.34% | 524 |
| Jun 30, 2026 | 515.00 | 522.00 | 515.00 | 522.00 | 519.73 | 2.35% | 216 |
| Jun 29, 2026 | 519.00 | 519.00 | 510.00 | 510.00 | 507.78 | 0.39% | 453 |
| Jun 26, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 505.79 | -0.39% | 2 |
| Jun 24, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 507.78 | 0.39% | 16 |
| Jun 23, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 505.79 | -0.59% | 4 |
| Jun 22, 2026 | 540.00 | 540.00 | 511.00 | 511.00 | 508.78 | -4.66% | 25 |
| Jun 18, 2026 | 512.00 | 536.00 | 512.00 | 536.00 | 533.67 | 2.88% | 110 |
| Jun 17, 2026 | 521.00 | 543.00 | 521.00 | 521.00 | 518.73 | - | 222 |
| Jun 16, 2026 | 521.00 | 521.00 | 521.00 | 521.00 | 518.73 | -5.62% | 25 |
| Jun 15, 2026 | 552.00 | 552.00 | 552.00 | 552.00 | 549.60 | 2.99% | 4 |
| Jun 11, 2026 | 540.00 | 540.00 | 536.00 | 536.00 | 533.67 | 3.88% | 106 |
| Jun 10, 2026 | 569.00 | 569.00 | 516.00 | 516.00 | 513.76 | -7.86% | 54 |
| Jun 8, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 557.56 | - | 40 |
| Jun 5, 2026 | 540.00 | 560.00 | 540.00 | 560.00 | 557.56 | -0.71% | 31 |
| Jun 4, 2026 | 470.00 | 564.00 | 470.00 | 564.00 | 561.55 | 2.17% | 4,920 |
| Jun 3, 2026 | 550.00 | 568.00 | 550.00 | 552.00 | 549.60 | -2.13% | 1,598 |
| Jun 2, 2026 | 525.00 | 564.00 | 525.00 | 564.00 | 561.55 | 5.42% | 6,511 |
| Jun 1, 2026 | 509.00 | 540.00 | 500.00 | 535.00 | 532.67 | 7.00% | 5,893 |
| May 29, 2026 | 490.00 | 510.00 | 490.00 | 500.00 | 497.83 | 2.04% | 217 |
| May 27, 2026 | 495.00 | 496.00 | 490.00 | 490.00 | 487.87 | 0.82% | 254 |
| May 26, 2026 | 486.00 | 510.00 | 486.00 | 486.00 | 483.89 | -3.76% | 311 |
| May 25, 2026 | 520.00 | 520.00 | 505.00 | 505.00 | 502.80 | -1.94% | 174 |
| May 22, 2026 | 519.00 | 519.00 | 515.00 | 515.00 | 512.76 | 3.21% | 232 |