Gen Digital Inc. (BIT:1NLOK)
Italy
· Delayed Price · Currency is EUR 23.40
+0.20 (0.86%)
At close: Dec 5, 2025
Gen Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 9, 2025 | 23.29 | 23.29 | 23.29 | 23.40 | 23.29 | -0.85% | - |
| Oct 8, 2025 | 23.49 | 23.49 | 23.49 | 23.60 | 23.49 | - | - |
| Oct 7, 2025 | 23.49 | 23.49 | 23.49 | 23.60 | 23.49 | -0.84% | - |
| Oct 6, 2025 | 23.69 | 23.69 | 23.69 | 23.80 | 23.69 | - | - |
| Oct 3, 2025 | 23.69 | 23.69 | 23.69 | 23.80 | 23.69 | -0.83% | - |
| Oct 2, 2025 | 23.89 | 23.89 | 23.89 | 24.00 | 23.89 | - | - |
| Oct 1, 2025 | 23.89 | 23.89 | 23.89 | 24.00 | 23.89 | 0.84% | - |
| Sep 30, 2025 | 23.69 | 23.69 | 23.69 | 23.80 | 23.69 | -3.25% | - |
| Sep 29, 2025 | 24.49 | 24.49 | 24.49 | 24.60 | 24.49 | 0.82% | - |
| Sep 26, 2025 | 24.29 | 24.29 | 24.29 | 24.40 | 24.29 | - | - |
| Sep 25, 2025 | 24.29 | 24.29 | 24.29 | 24.40 | 24.29 | -0.81% | - |
| Sep 24, 2025 | 24.49 | 24.49 | 24.49 | 24.60 | 24.49 | 0.82% | - |
| Sep 23, 2025 | 24.29 | 24.29 | 24.29 | 24.40 | 24.29 | - | - |
| Sep 22, 2025 | 24.29 | 24.29 | 24.29 | 24.40 | 24.29 | -0.81% | - |
| Sep 19, 2025 | 24.49 | 24.49 | 24.49 | 24.60 | 24.49 | - | - |
| Sep 18, 2025 | 24.49 | 24.49 | 24.49 | 24.60 | 24.49 | 0.82% | - |
| Sep 17, 2025 | 24.29 | 24.29 | 24.29 | 24.40 | 24.29 | 0.83% | - |
| Sep 16, 2025 | 24.09 | 24.09 | 24.09 | 24.20 | 24.09 | -1.63% | - |
| Sep 15, 2025 | 24.49 | 24.49 | 24.49 | 24.60 | 24.49 | -1.60% | - |
| Sep 12, 2025 | 24.88 | 24.88 | 24.88 | 25.00 | 24.88 | -0.79% | - |
| Sep 11, 2025 | 25.08 | 25.08 | 25.08 | 25.20 | 25.08 | -0.79% | - |
| Sep 10, 2025 | 25.28 | 25.28 | 25.28 | 25.40 | 25.28 | - | - |
| Sep 9, 2025 | 25.28 | 25.28 | 25.28 | 25.40 | 25.28 | - | - |
| Sep 8, 2025 | 25.28 | 25.28 | 25.28 | 25.40 | 25.28 | 1.60% | - |
| Sep 5, 2025 | 24.88 | 24.88 | 24.88 | 25.00 | 24.88 | -1.57% | - |
| Sep 4, 2025 | 25.28 | 25.28 | 25.28 | 25.40 | 25.28 | 0.79% | - |
| Sep 3, 2025 | 25.08 | 25.08 | 25.08 | 25.20 | 25.08 | -0.79% | - |
| Sep 2, 2025 | 25.28 | 25.28 | 25.28 | 25.40 | 25.28 | -1.55% | - |
| Sep 1, 2025 | 25.68 | 25.68 | 25.68 | 25.80 | 25.68 | - | - |
| Aug 29, 2025 | 25.68 | 25.68 | 25.68 | 25.80 | 25.68 | -1.53% | - |
| Aug 28, 2025 | 26.00 | 26.00 | 26.00 | 26.20 | 26.08 | -1.50% | 75 |
| Aug 27, 2025 | 26.48 | 26.48 | 26.48 | 26.60 | 26.48 | - | - |
| Aug 26, 2025 | 26.48 | 26.48 | 26.48 | 26.60 | 26.48 | -0.75% | - |
| Aug 25, 2025 | 26.68 | 26.68 | 26.68 | 26.80 | 26.67 | -1.47% | - |
| Aug 22, 2025 | 27.07 | 27.07 | 27.07 | 27.20 | 27.07 | 0.74% | - |
| Aug 21, 2025 | 26.87 | 26.87 | 26.87 | 27.00 | 26.87 | - | - |
| Aug 20, 2025 | 26.87 | 26.87 | 26.87 | 27.00 | 26.87 | - | - |
| Aug 19, 2025 | 26.87 | 26.87 | 26.87 | 27.00 | 26.87 | 0.75% | - |
| Aug 18, 2025 | 26.68 | 26.68 | 26.68 | 26.80 | 26.67 | -2.90% | - |
| Aug 14, 2025 | 27.47 | 27.47 | 27.47 | 27.60 | 27.47 | 0.73% | - |
| Aug 13, 2025 | 26.80 | 27.00 | 26.80 | 27.40 | 27.27 | 2.24% | 874 |
| Aug 12, 2025 | 26.68 | 26.68 | 26.68 | 26.80 | 26.67 | - | - |
| Aug 11, 2025 | 26.68 | 26.68 | 26.68 | 26.80 | 26.67 | 0.75% | - |
| Aug 8, 2025 | 26.48 | 26.48 | 26.48 | 26.60 | 26.48 | 9.02% | - |
| Aug 7, 2025 | 24.29 | 24.29 | 24.29 | 24.40 | 24.29 | -1.61% | - |
| Aug 6, 2025 | 24.68 | 24.68 | 24.68 | 24.80 | 24.68 | -0.80% | - |
| Aug 5, 2025 | 24.88 | 24.88 | 24.88 | 25.00 | 24.88 | -0.79% | - |
| Aug 4, 2025 | 25.08 | 25.08 | 25.08 | 25.20 | 25.08 | 0.80% | - |
| Aug 1, 2025 | 24.88 | 24.88 | 24.88 | 25.00 | 24.88 | -3.85% | - |
| Jul 31, 2025 | 25.88 | 25.88 | 25.88 | 26.00 | 25.88 | -0.76% | - |
| Jul 30, 2025 | 26.08 | 26.08 | 26.08 | 26.20 | 26.08 | -0.76% | - |
| Jul 29, 2025 | 26.28 | 26.28 | 26.28 | 26.40 | 26.28 | - | - |
| Jul 28, 2025 | 26.28 | 26.28 | 26.28 | 26.40 | 26.28 | 1.54% | - |
| Jul 25, 2025 | 25.88 | 25.88 | 25.88 | 26.00 | 25.88 | - | - |
| Jul 24, 2025 | 26.20 | 26.20 | 26.20 | 26.00 | 25.88 | - | 10 |
| Jul 23, 2025 | 25.88 | 25.88 | 25.88 | 26.00 | 25.88 | - | - |
| Jul 22, 2025 | 25.88 | 25.88 | 25.88 | 26.00 | 25.88 | - | - |
| Jul 21, 2025 | 25.88 | 25.88 | 25.88 | 26.00 | 25.88 | 0.78% | - |
| Jul 18, 2025 | 25.68 | 25.68 | 25.68 | 25.80 | 25.68 | -0.77% | - |