Gen Digital Inc. (BIT:1NLOK)
Italy
· Delayed Price · Currency is EUR 19.30
+0.10 (0.52%)
At close: Mar 5, 2026
Gen Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Mar 4, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.13% | - |
| Mar 3, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Mar 2, 2026 | 18.60 | 19.10 | 18.60 | 19.10 | 19.10 | 1.06% | 42 |
| Feb 27, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Feb 26, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.69% | - |
| Feb 25, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Feb 24, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | - |
| Feb 23, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -4.19% | - |
| Feb 20, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.05% | - |
| Feb 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Feb 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Feb 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.00% | - |
| Feb 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| Feb 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Feb 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Feb 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Feb 9, 2026 | 20.40 | 20.40 | 20.40 | 20.60 | 20.60 | 0.98% | 50 |
| Feb 6, 2026 | 21.00 | 21.00 | 21.00 | 20.40 | 20.40 | 5.15% | 50 |
| Feb 5, 2026 | 19.70 | 19.70 | 19.70 | 19.40 | 19.40 | -1.02% | 33 |
| Feb 4, 2026 | 19.00 | 19.00 | 19.00 | 19.60 | 19.60 | 1.03% | 4 |
| Feb 3, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -4.90% | - |
| Feb 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | 1 |
| Jan 30, 2026 | 20.20 | 20.20 | 20.20 | 20.00 | 20.00 | -0.99% | 5 |
| Jan 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.72% | - |
| Jan 28, 2026 | 21.40 | 21.60 | 21.40 | 21.20 | 21.20 | 0.95% | 17 |
| Jan 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Jan 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Jan 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Jan 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jan 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Jan 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -4.39% | - |
| Jan 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Jan 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Jan 15, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Jan 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jan 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Jan 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jan 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Jan 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Jan 7, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jan 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Jan 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jan 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -4.24% | - |
| Dec 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Dec 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Dec 23, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Dec 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Dec 19, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Dec 18, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Dec 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Dec 16, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Dec 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Dec 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Dec 11, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Dec 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Dec 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Dec 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Dec 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Dec 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Dec 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Dec 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Dec 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Nov 28, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Nov 27, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Nov 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Nov 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Nov 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Nov 19, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Nov 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Nov 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Nov 13, 2025 | 23.00 | 23.00 | 23.00 | 23.20 | 23.09 | -1.69% | 83 |
| Nov 12, 2025 | 23.49 | 23.49 | 23.49 | 23.60 | 23.49 | 1.72% | - |
| Nov 11, 2025 | 23.09 | 23.09 | 23.09 | 23.20 | 23.09 | 3.57% | - |
| Nov 10, 2025 | 21.60 | 21.60 | 21.60 | 22.40 | 22.30 | 3.70% | 83 |
| Nov 7, 2025 | 21.00 | 21.60 | 21.00 | 21.60 | 21.50 | -2.70% | 660 |
| Nov 6, 2025 | 22.10 | 22.10 | 22.10 | 22.20 | 22.10 | -0.89% | - |
| Nov 5, 2025 | 22.30 | 22.30 | 22.30 | 22.40 | 22.30 | -1.75% | - |
| Nov 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.69 | - | 1 |
| Nov 3, 2025 | 22.69 | 22.69 | 22.69 | 22.80 | 22.69 | 0.88% | - |
| Oct 31, 2025 | 22.49 | 22.49 | 22.49 | 22.60 | 22.49 | - | - |
| Oct 30, 2025 | 22.40 | 22.40 | 22.40 | 22.60 | 22.49 | - | 100 |
| Oct 29, 2025 | 22.80 | 22.80 | 22.80 | 22.60 | 22.49 | -1.74% | 100 |
| Oct 28, 2025 | 22.89 | 22.89 | 22.89 | 23.00 | 22.89 | -0.86% | - |
| Oct 27, 2025 | 23.09 | 23.09 | 23.09 | 23.20 | 23.09 | -0.85% | - |
| Oct 24, 2025 | 23.29 | 23.29 | 23.29 | 23.40 | 23.29 | - | - |
| Oct 23, 2025 | 23.29 | 23.29 | 23.29 | 23.40 | 23.29 | - | - |
| Oct 22, 2025 | 23.29 | 23.29 | 23.29 | 23.40 | 23.29 | 1.74% | - |
| Oct 21, 2025 | 22.89 | 22.89 | 22.89 | 23.00 | 22.89 | - | - |
| Oct 20, 2025 | 23.80 | 23.80 | 23.20 | 23.00 | 22.89 | 1.77% | 164 |
| Oct 17, 2025 | 22.49 | 22.49 | 22.49 | 22.60 | 22.49 | -0.88% | - |
| Oct 16, 2025 | 24.00 | 24.00 | 24.00 | 22.80 | 22.69 | -0.87% | 1 |
| Oct 15, 2025 | 22.89 | 22.89 | 22.89 | 23.00 | 22.89 | - | - |
| Oct 14, 2025 | 22.89 | 22.89 | 22.89 | 23.00 | 22.89 | - | - |
| Oct 13, 2025 | 22.89 | 22.89 | 22.89 | 23.00 | 22.89 | 0.88% | - |
| Oct 10, 2025 | 22.69 | 22.69 | 22.69 | 22.80 | 22.69 | -2.56% | - |