Gen Digital Inc. (VIE:NLOK)
Austria · Delayed Price · Currency is EUR 25.47
-1.30 (-4.87%)
At close: Sep 18, 2026
VIE:NLOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.44 | 26.44 | 26.08 | 26.19 | - | -2.20% | - |
| Sep 17, 2026 | 26.86 | 26.91 | 26.55 | 26.78 | 26.78 | 0.54% | - |
| Sep 16, 2026 | 27.08 | 27.08 | 26.63 | 26.63 | 26.63 | -0.54% | - |
| Sep 15, 2026 | 27.11 | 27.11 | 26.50 | 26.78 | 26.78 | -0.70% | 10 |
| Sep 14, 2026 | 26.24 | 26.97 | 26.24 | 26.97 | 26.97 | 3.24% | - |
| Sep 11, 2026 | 25.88 | 26.12 | 25.88 | 26.12 | 26.12 | 1.46% | - |
| Sep 10, 2026 | 25.52 | 25.75 | 25.42 | 25.75 | 25.75 | 0.98% | - |
| Sep 9, 2026 | 25.55 | 25.69 | 25.50 | 25.50 | 25.50 | -0.82% | - |
| Sep 8, 2026 | 26.26 | 26.29 | 25.71 | 25.71 | 25.71 | -2.28% | - |
| Sep 7, 2026 | 26.34 | 26.34 | 26.30 | 26.31 | 26.31 | -0.17% | - |
| Sep 4, 2026 | 26.96 | 26.96 | 26.35 | 26.35 | 26.35 | -2.10% | - |
| Sep 3, 2026 | 26.60 | 26.92 | 26.60 | 26.92 | 26.92 | 2.67% | - |
| Sep 2, 2026 | 25.89 | 26.22 | 25.72 | 26.22 | 26.22 | -0.49% | - |
| Sep 1, 2026 | 26.75 | 26.75 | 26.35 | 26.35 | 26.35 | -0.81% | - |
| Aug 31, 2026 | 26.70 | 26.70 | 26.56 | 26.56 | 26.56 | -1.37% | - |
| Aug 28, 2026 | 26.05 | 26.93 | 25.96 | 26.93 | 26.93 | 3.30% | - |
| Aug 27, 2026 | 25.47 | 26.07 | 25.47 | 26.07 | 26.07 | 3.78% | - |
| Aug 26, 2026 | 25.13 | 25.13 | 24.72 | 25.12 | 25.12 | 2.76% | - |
| Aug 25, 2026 | 25.03 | 25.03 | 24.45 | 24.45 | 24.45 | -1.89% | - |
| Aug 24, 2026 | 24.88 | 24.92 | 24.70 | 24.92 | 24.92 | 1.47% | - |
| Aug 21, 2026 | 24.16 | 24.56 | 24.06 | 24.56 | 24.56 | 4.09% | - |
| Aug 20, 2026 | 23.63 | 23.63 | 23.47 | 23.59 | 23.59 | -1.91% | - |
| Aug 19, 2026 | 23.87 | 24.05 | 23.59 | 24.05 | 24.05 | 0.29% | - |
| Aug 18, 2026 | 23.60 | 24.10 | 23.47 | 23.98 | 23.98 | 0.93% | - |
| Aug 17, 2026 | 24.43 | 24.43 | 23.76 | 23.76 | 23.76 | -4.24% | - |
| Aug 13, 2026 | 24.92 | 24.96 | 24.91 | 24.92 | 24.81 | 1.22% | - |
| Aug 12, 2026 | 25.18 | 25.19 | 24.62 | 24.62 | 24.51 | -2.32% | - |
| Aug 11, 2026 | 25.43 | 25.69 | 25.20 | 25.21 | 25.10 | -0.92% | - |
| Aug 10, 2026 | 25.29 | 25.44 | 25.05 | 25.44 | 25.33 | 2.15% | - |
| Aug 7, 2026 | 24.35 | 25.32 | 24.28 | 24.91 | 24.80 | 5.24% | 729 |
| Aug 6, 2026 | 24.45 | 24.79 | 23.67 | 23.67 | 23.56 | -2.23% | 1 |
| Aug 5, 2026 | 24.66 | 24.66 | 24.21 | 24.21 | 24.10 | -0.92% | - |
| Aug 4, 2026 | 24.47 | 24.47 | 24.27 | 24.43 | 24.32 | 0.21% | - |
| Aug 3, 2026 | 23.84 | 24.46 | 23.84 | 24.38 | 24.27 | 3.09% | 317 |
| Jul 31, 2026 | 23.58 | 23.72 | 23.58 | 23.65 | 23.55 | 1.11% | - |
| Jul 30, 2026 | 24.22 | 24.22 | 23.39 | 23.39 | 23.29 | -4.65% | - |
| Jul 29, 2026 | 24.23 | 24.53 | 23.69 | 24.53 | 24.42 | 0.95% | - |
| Jul 28, 2026 | 23.57 | 24.30 | 23.19 | 24.30 | 24.19 | 3.43% | - |
| Jul 27, 2026 | 22.89 | 23.56 | 22.89 | 23.50 | 23.39 | 2.49% | - |
| Jul 24, 2026 | 22.02 | 22.93 | 22.02 | 22.93 | 22.83 | 4.18% | 374 |
| Jul 23, 2026 | 22.39 | 22.77 | 22.01 | 22.01 | 21.91 | -2.37% | 402 |
| Jul 22, 2026 | 22.84 | 22.96 | 22.54 | 22.54 | 22.44 | -4.55% | - |
| Jul 21, 2026 | 23.39 | 23.62 | 23.03 | 23.62 | 23.51 | 1.20% | - |
| Jul 20, 2026 | 23.24 | 23.34 | 23.11 | 23.34 | 23.23 | -0.13% | - |
| Jul 17, 2026 | 23.40 | 23.52 | 23.37 | 23.37 | 23.26 | -0.15% | - |
| Jul 16, 2026 | 23.14 | 23.55 | 23.13 | 23.40 | 23.30 | 0.30% | - |
| Jul 15, 2026 | 23.32 | 23.50 | 23.18 | 23.33 | 23.23 | 1.57% | - |
| Jul 14, 2026 | 22.96 | 22.97 | 22.59 | 22.97 | 22.87 | -0.46% | 78 |
| Jul 13, 2026 | 22.61 | 23.08 | 22.59 | 23.08 | 22.98 | 2.33% | - |
| Jul 10, 2026 | 22.66 | 23.10 | 22.55 | 22.55 | 22.45 | -1.01% | - |