Gen Digital Inc. (VIE:NLOK)
Austria · Delayed Price · Currency is EUR 23.40
+0.20 (0.86%)
Last updated: Dec 5, 2025, 1:00 PM CET
Gen Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Dec 3, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 1.77% | - |
| Dec 2, 2025 | 22.60 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Dec 1, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | -0.87% | - |
| Nov 28, 2025 | 22.80 | 23.40 | 22.80 | 23.00 | 23.00 | 0.88% | - |
| Nov 27, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Nov 26, 2025 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Nov 25, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 0.87% | - |
| Nov 24, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Nov 21, 2025 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 2.65% | - |
| Nov 20, 2025 | 22.80 | 23.00 | 22.60 | 22.60 | 22.60 | - | - |
| Nov 19, 2025 | 22.80 | 23.00 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Nov 18, 2025 | 22.60 | 22.80 | 22.40 | 22.80 | 22.80 | -0.87% | - |
| Nov 17, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Nov 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.29 | 0.86% | - |
| Nov 12, 2025 | 23.60 | 23.60 | 23.20 | 23.20 | 23.09 | -0.85% | - |
| Nov 11, 2025 | 22.80 | 23.40 | 22.80 | 23.40 | 23.29 | 3.54% | - |
| Nov 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.50 | 2.73% | - |
| Nov 7, 2025 | 22.60 | 22.60 | 22.00 | 22.00 | 21.90 | -0.90% | 407 |
| Nov 6, 2025 | 22.40 | 22.60 | 22.20 | 22.20 | 22.10 | -1.77% | - |
| Nov 5, 2025 | 22.60 | 22.60 | 22.40 | 22.60 | 22.50 | -0.88% | - |
| Nov 4, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.70 | - | - |
| Nov 3, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.70 | - | - |
| Oct 31, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 22.70 | - | - |
| Oct 30, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 22.70 | - | - |
| Oct 29, 2025 | 23.20 | 23.20 | 22.60 | 22.80 | 22.70 | -1.72% | - |
| Oct 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.09 | 0.87% | - |
| Oct 27, 2025 | 23.80 | 23.80 | 23.00 | 23.00 | 22.89 | -2.54% | - |
| Oct 24, 2025 | 23.60 | 23.60 | 23.40 | 23.60 | 23.49 | 0.85% | - |
| Oct 23, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.29 | -0.85% | - |
| Oct 22, 2025 | 23.60 | 23.80 | 23.60 | 23.60 | 23.49 | 0.85% | - |
| Oct 21, 2025 | 22.80 | 23.40 | 22.80 | 23.40 | 23.29 | 1.74% | - |
| Oct 20, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 22.89 | 1.77% | - |
| Oct 17, 2025 | 22.40 | 22.80 | 22.40 | 22.60 | 22.50 | -0.88% | - |
| Oct 16, 2025 | 23.60 | 23.60 | 22.80 | 22.80 | 22.70 | -2.56% | - |
| Oct 15, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.29 | 0.86% | - |
| Oct 14, 2025 | 23.40 | 23.40 | 23.00 | 23.20 | 23.09 | - | - |
| Oct 13, 2025 | 23.40 | 23.40 | 23.00 | 23.20 | 23.09 | 0.87% | - |
| Oct 10, 2025 | 23.40 | 23.60 | 23.00 | 23.00 | 22.89 | -1.71% | - |
| Oct 9, 2025 | 23.40 | 23.60 | 23.40 | 23.40 | 23.29 | -1.68% | - |
| Oct 8, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.69 | 1.71% | - |
| Oct 7, 2025 | 23.80 | 23.80 | 23.40 | 23.40 | 23.29 | -1.68% | - |
| Oct 6, 2025 | 24.00 | 24.20 | 23.80 | 23.80 | 23.69 | - | - |
| Oct 3, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.69 | -0.83% | - |
| Oct 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | -0.83% | - |
| Oct 1, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.09 | 0.83% | - |
| Sep 30, 2025 | 24.40 | 24.60 | 24.00 | 24.00 | 23.89 | -2.44% | - |
| Sep 29, 2025 | 24.80 | 25.00 | 24.60 | 24.60 | 24.49 | - | - |
| Sep 26, 2025 | 24.80 | 24.80 | 24.40 | 24.60 | 24.49 | 0.82% | - |
| Sep 25, 2025 | 24.80 | 24.80 | 24.40 | 24.40 | 24.29 | -1.61% | - |