Gen Digital Inc. (VIE:NLOK)
Austria · Delayed Price · Currency is EUR 19.50
+0.30 (1.56%)
At close: Mar 5, 2026
Gen Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 21, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.29 | -1.83% | - |
| Jan 20, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.69 | -3.54% | - |
| Jan 19, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.49 | -0.88% | - |
| Jan 16, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.69 | - | - |
| Jan 15, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.69 | 0.88% | - |
| Jan 14, 2026 | 22.60 | 22.60 | 22.20 | 22.60 | 22.49 | - | - |
| Jan 13, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.49 | -0.88% | - |
| Jan 12, 2026 | 23.00 | 23.20 | 22.80 | 22.80 | 22.69 | - | - |
| Jan 9, 2026 | 22.80 | 23.00 | 22.80 | 22.80 | 22.69 | - | - |
| Jan 8, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.69 | 1.79% | - |
| Jan 7, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.29 | - | - |
| Jan 6, 2026 | 22.40 | 22.40 | 22.20 | 22.40 | 22.29 | - | - |
| Jan 5, 2026 | 22.40 | 22.40 | 22.20 | 22.40 | 22.29 | -1.75% | - |
| Jan 2, 2026 | 23.20 | 23.40 | 22.80 | 22.80 | 22.69 | -3.39% | - |
| Dec 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.48 | - | - |
| Dec 29, 2025 | 23.60 | 23.80 | 23.60 | 23.60 | 23.48 | 0.85% | - |
| Dec 23, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.28 | -1.68% | - |
| Dec 22, 2025 | 23.80 | 23.80 | 23.40 | 23.80 | 23.68 | - | - |
| Dec 19, 2025 | 23.80 | 23.80 | 23.60 | 23.80 | 23.68 | - | - |