Gen Digital Inc. (VIE:NLOK)
Austria · Delayed Price · Currency is EUR 16.30
+0.20 (1.24%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:NLOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 1.24% | - |
| Apr 1, 2026 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Mar 31, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | -0.61% | - |
| Mar 30, 2026 | 16.20 | 16.30 | 16.10 | 16.30 | 16.30 | 0.62% | - |
| Mar 27, 2026 | 16.50 | 16.50 | 16.00 | 16.20 | 16.20 | -2.41% | - |
| Mar 26, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Mar 25, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Mar 24, 2026 | 18.30 | 18.30 | 17.50 | 17.50 | 17.50 | -4.37% | - |
| Mar 23, 2026 | 18.00 | 18.40 | 17.90 | 18.30 | 18.30 | 2.23% | - |
| Mar 20, 2026 | 17.80 | 18.00 | 17.80 | 17.90 | 17.90 | 0.56% | - |
| Mar 19, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Mar 18, 2026 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Mar 17, 2026 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 2.22% | - |
| Mar 16, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Mar 13, 2026 | 18.30 | 18.50 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Mar 12, 2026 | 18.40 | 18.60 | 18.30 | 18.40 | 18.40 | 0.55% | - |
| Mar 11, 2026 | 18.70 | 18.70 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Mar 10, 2026 | 19.60 | 19.60 | 18.80 | 19.00 | 19.00 | -2.06% | - |
| Mar 9, 2026 | 19.70 | 19.70 | 19.10 | 19.40 | 19.40 | -0.51% | - |
| Mar 6, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | - | - |
| Mar 5, 2026 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | 1.56% | - |
| Mar 4, 2026 | 19.30 | 19.30 | 19.10 | 19.20 | 19.20 | 0.52% | - |
| Mar 3, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | -0.52% | - |
| Mar 2, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 1.05% | - |
| Feb 27, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Feb 26, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 3.23% | - |
| Feb 25, 2026 | 18.70 | 18.90 | 18.60 | 18.60 | 18.60 | - | - |
| Feb 24, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 2.20% | - |
| Feb 23, 2026 | 18.80 | 19.00 | 18.20 | 18.20 | 18.20 | -4.71% | - |
| Feb 20, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Feb 19, 2026 | 19.70 | 19.80 | 19.20 | 19.20 | 19.20 | -2.04% | - |
| Feb 18, 2026 | 19.40 | 19.60 | 19.20 | 19.60 | 19.60 | 1.03% | - |
| Feb 17, 2026 | 20.20 | 20.20 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Feb 16, 2026 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Feb 13, 2026 | 19.90 | 20.20 | 19.70 | 20.20 | 20.20 | -3.81% | - |
| Feb 11, 2026 | 21.20 | 21.40 | 21.00 | 21.00 | 20.89 | - | - |
| Feb 10, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.89 | 1.94% | - |
| Feb 9, 2026 | 20.60 | 20.60 | 20.40 | 20.60 | 20.50 | 0.98% | - |
| Feb 6, 2026 | 20.60 | 20.60 | 19.70 | 20.40 | 20.30 | 4.08% | - |
| Feb 5, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.50 | -0.51% | - |
| Feb 4, 2026 | 19.00 | 19.70 | 18.90 | 19.70 | 19.60 | 1.55% | - |
| Feb 3, 2026 | 20.20 | 20.40 | 19.40 | 19.40 | 19.30 | -4.90% | - |
| Feb 2, 2026 | 20.00 | 20.60 | 20.00 | 20.40 | 20.30 | - | - |
| Jan 30, 2026 | 19.70 | 20.40 | 19.70 | 20.40 | 20.30 | 0.99% | - |
| Jan 29, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.10 | -4.72% | - |
| Jan 28, 2026 | 21.20 | 21.20 | 21.00 | 21.20 | 21.09 | - | - |
| Jan 27, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 21.09 | -1.85% | - |
| Jan 26, 2026 | 21.60 | 21.60 | 21.40 | 21.60 | 21.49 | - | - |
| Jan 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.49 | 0.93% | - |
| Jan 22, 2026 | 21.80 | 22.00 | 21.40 | 21.40 | 21.29 | - | - |