Gen Digital Inc. (PRA:GEN)
Czech Republic · Delayed Price · Currency is CZK 500.00
+8.00 (1.63%)
At close: Oct 2, 2026
PRA:GEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 492.00 | 514.00 | 492.00 | 500.00 | 500.00 | 1.63% | 932 |
| Oct 1, 2026 | 489.00 | 492.00 | 489.00 | 492.00 | 492.00 | 0.61% | 10 |
| Sep 30, 2026 | 490.00 | 492.00 | 470.00 | 489.00 | 489.00 | 4.94% | 2,125 |
| Sep 29, 2026 | 550.00 | 550.00 | 466.00 | 466.00 | 466.00 | -12.90% | 3,013 |
| Sep 25, 2026 | 593.00 | 598.00 | 509.00 | 535.00 | 535.00 | -9.63% | 2,405 |
| Sep 24, 2026 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | -2.47% | 25 |
| Sep 23, 2026 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | -2.10% | 10 |
| Sep 22, 2026 | 633.00 | 633.00 | 620.00 | 620.00 | 620.00 | - | 90 |
| Sep 18, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 45 |
| Sep 17, 2026 | 645.00 | 645.00 | 620.00 | 620.00 | 620.00 | -4.32% | 13 |
| Sep 16, 2026 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | - | 1 |
| Sep 15, 2026 | 621.00 | 648.00 | 621.00 | 648.00 | 648.00 | - | 44 |
| Sep 14, 2026 | 600.00 | 648.00 | 600.00 | 648.00 | 648.00 | 4.85% | 1,985 |
| Sep 11, 2026 | 610.00 | 618.00 | 603.00 | 618.00 | 618.00 | 1.31% | 1,135 |
| Sep 9, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -2.40% | 1 |
| Sep 4, 2026 | 625.00 | 640.00 | 625.00 | 625.00 | 625.00 | -1.57% | 187 |
| Sep 3, 2026 | 605.00 | 635.00 | 605.00 | 635.00 | 635.00 | 2.42% | 3,833 |
| Sep 2, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 1 |
| Sep 1, 2026 | 629.00 | 629.00 | 606.00 | 620.00 | 620.00 | - | 190 |
| Aug 31, 2026 | 593.00 | 620.00 | 593.00 | 620.00 | 620.00 | -0.48% | 818 |
| Aug 28, 2026 | 597.00 | 623.00 | 597.00 | 623.00 | 623.00 | 1.30% | 800 |
| Aug 27, 2026 | 595.00 | 615.00 | 595.00 | 615.00 | 615.00 | 7.89% | 4,194 |
| Aug 26, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 1.06% | 3 |
| Aug 25, 2026 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 0.36% | 12 |
| Aug 24, 2026 | 562.00 | 565.00 | 562.00 | 562.00 | 562.00 | -3.93% | 316 |
| Aug 21, 2026 | 583.00 | 585.00 | 583.00 | 585.00 | 585.00 | -0.85% | 174 |
| 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 |