Genuit Group plc (FRA:0P5)
Germany
· Delayed Price · Currency is EUR 3.720
0.00 (0.00%)
At close: Dec 4, 2025
Genuit Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Dec 4, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Dec 3, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Dec 2, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.60% | - |
| Dec 1, 2025 | 3.68 | 3.84 | 3.68 | 3.84 | 3.84 | 3.78% | 1,179 |
| Nov 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Nov 27, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Nov 26, 2025 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | 2.26% | 1,968 |
| Nov 25, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.91% | - |
| Nov 24, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| Nov 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Nov 20, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Nov 19, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Nov 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -9.63% | - |
| Nov 17, 2025 | 3.94 | 3.94 | 3.60 | 3.74 | 3.74 | -6.97% | 1,391 |
| Nov 14, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Nov 13, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Nov 12, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | - |
| Nov 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Nov 7, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Nov 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Nov 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Nov 3, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Oct 31, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Oct 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Oct 29, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.24% | - |
| Oct 28, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.37% | - |
| Oct 27, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.92% | - |
| Oct 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Oct 23, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 5.94% | - |
| Oct 22, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Oct 21, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Oct 20, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Oct 17, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Oct 16, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Oct 15, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Oct 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.45% | - |
| Oct 13, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.40% | - |
| Oct 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | - |
| Oct 9, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Oct 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Oct 7, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Oct 6, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Oct 3, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Oct 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Oct 1, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50% | - |
| Sep 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.17% | - |
| Sep 29, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Sep 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Sep 24, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.14% | - |
| Sep 23, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| Sep 22, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.06% | - |
| Sep 19, 2025 | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | 2.60% | 268 |
| Sep 18, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Sep 17, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Sep 16, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Sep 15, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 12, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Sep 11, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Sep 10, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -4.46% | - |
| Sep 9, 2025 | 3.92 | 4.04 | 3.92 | 4.04 | 4.04 | 4.12% | 18 |
| Sep 8, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Sep 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Sep 4, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Sep 3, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.53% | - |
| Sep 2, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.66% | - |
| Sep 1, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.55% | - |
| Aug 29, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Aug 28, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Aug 27, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | -3.37% | - |
| Aug 26, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.11 | - | - |
| Aug 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.11 | 1.96% | - |
| Aug 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.03 | -1.45% | - |
| Aug 21, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | -0.48% | - |
| Aug 20, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.11 | 0.97% | 68 |
| Aug 19, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.07 | 0.49% | - |
| Aug 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | 0.99% | - |
| Aug 15, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | -3.33% | - |
| Aug 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | - | - |
| Aug 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | -4.11% | - |
| Aug 12, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.33 | -0.45% | - |
| Aug 11, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.35 | -0.90% | - |
| Aug 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.39 | 3.26% | - |
| Aug 7, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | -2.27% | - |
| Aug 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.35 | 0.92% | - |
| Aug 5, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | 0.93% | - |
| Aug 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.27 | -2.26% | - |
| Aug 1, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | -1.34% | - |
| Jul 31, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.43 | 1.82% | - |
| Jul 30, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.35 | -3.93% | - |
| Jul 29, 2025 | 4.42 | 4.58 | 4.42 | 4.58 | 4.52 | 3.15% | 70 |
| Jul 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.39 | -3.06% | - |
| Jul 25, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.52 | 3.15% | - |
| Jul 24, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.39 | -1.77% | - |
| Jul 23, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.47 | -0.44% | - |
| Jul 22, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.48 | 0.44% | - |
| Jul 21, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.47 | 0.44% | - |