Genpact Limited (FRA:35G)
Germany
· Delayed Price · Currency is EUR 39.68
+1.36 (3.55%)
At close: Dec 5, 2025
Genpact Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | - | 1.91% | - |
| Dec 4, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -0.47% | - |
| Dec 3, 2025 | 37.44 | 38.50 | 37.44 | 38.50 | 38.50 | 1.74% | - |
| Dec 2, 2025 | 37.55 | 37.84 | 37.55 | 37.84 | 37.84 | - | - |
| Dec 1, 2025 | 37.53 | 37.84 | 37.53 | 37.84 | 37.84 | 0.29% | - |
| Nov 28, 2025 | 37.74 | 37.74 | 37.73 | 37.73 | 37.73 | 0.59% | - |
| Nov 27, 2025 | 37.65 | 37.65 | 37.51 | 37.51 | 37.51 | -1.47% | - |
| Nov 26, 2025 | 38.50 | 38.51 | 38.07 | 38.07 | 38.07 | -1.42% | 5 |
| Nov 25, 2025 | 37.76 | 38.62 | 37.76 | 38.62 | 38.62 | 1.26% | - |
| Nov 24, 2025 | 38.15 | 38.15 | 38.14 | 38.14 | 38.14 | -0.81% | - |
| Nov 21, 2025 | 37.51 | 38.45 | 37.51 | 38.45 | 38.45 | 1.75% | - |
| Nov 20, 2025 | 38.15 | 38.15 | 37.79 | 37.79 | 37.79 | -0.58% | - |
| Nov 19, 2025 | 37.30 | 38.01 | 37.30 | 38.01 | 38.01 | 1.28% | - |
| Nov 18, 2025 | 36.95 | 37.53 | 36.95 | 37.53 | 37.53 | -0.29% | - |
| Nov 17, 2025 | 38.32 | 38.32 | 37.64 | 37.64 | 37.64 | -1.93% | - |
| Nov 14, 2025 | 38.20 | 38.38 | 38.20 | 38.38 | 38.38 | -1.34% | - |
| Nov 13, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.59% | - |
| Nov 12, 2025 | 38.39 | 39.13 | 38.39 | 39.13 | 39.13 | 1.82% | - |
| Nov 11, 2025 | 37.80 | 38.43 | 37.80 | 38.43 | 38.43 | 0.29% | - |
| Nov 10, 2025 | 38.29 | 38.32 | 38.29 | 38.32 | 38.32 | - | - |
| Nov 7, 2025 | 35.62 | 38.32 | 35.62 | 38.32 | 38.32 | 15.49% | - |
| Nov 6, 2025 | 33.26 | 33.26 | 33.18 | 33.18 | 33.18 | -2.38% | - |
| Nov 5, 2025 | 32.99 | 33.99 | 32.99 | 33.99 | 33.99 | 4.88% | 122 |
| Nov 4, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -0.74% | 50 |
| Nov 3, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.52% | - |
| Oct 31, 2025 | 32.81 | 32.82 | 32.81 | 32.82 | 32.82 | 0.37% | - |
| Oct 30, 2025 | 32.54 | 32.70 | 32.54 | 32.70 | 32.70 | 0.89% | - |
| Oct 29, 2025 | 33.61 | 33.61 | 32.41 | 32.41 | 32.41 | -2.96% | - |
| Oct 28, 2025 | 33.65 | 33.65 | 33.40 | 33.40 | 33.40 | -0.83% | - |
| Oct 27, 2025 | 33.45 | 33.68 | 33.45 | 33.68 | 33.68 | -0.56% | - |
| Oct 24, 2025 | 33.94 | 33.94 | 33.87 | 33.87 | 33.87 | -0.12% | - |
| Oct 23, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | -0.35% | - |
| Oct 22, 2025 | 34.31 | 34.31 | 34.03 | 34.03 | 34.03 | -1.22% | - |
| Oct 21, 2025 | 33.83 | 34.45 | 33.83 | 34.45 | 34.45 | 1.53% | - |
| Oct 20, 2025 | 33.48 | 33.93 | 33.48 | 33.93 | 33.93 | 0.98% | - |
| Oct 17, 2025 | 32.58 | 33.60 | 32.58 | 33.60 | 33.60 | 1.76% | - |
| Oct 16, 2025 | 33.40 | 33.40 | 33.02 | 33.02 | 33.02 | -1.73% | - |
| Oct 15, 2025 | 33.98 | 33.98 | 33.60 | 33.60 | 33.60 | -1.32% | - |
| Oct 14, 2025 | 33.45 | 34.05 | 33.45 | 34.05 | 34.05 | 0.44% | - |
| Oct 13, 2025 | 35.01 | 35.01 | 33.90 | 33.90 | 33.90 | 1.01% | 250 |
| Oct 10, 2025 | 34.35 | 34.35 | 33.56 | 33.56 | 33.56 | -2.75% | - |
| Oct 9, 2025 | 34.49 | 34.51 | 34.49 | 34.51 | 34.51 | -0.72% | - |
| Oct 8, 2025 | 34.61 | 34.76 | 34.61 | 34.76 | 34.76 | 0.09% | - |
| Oct 7, 2025 | 34.67 | 34.73 | 34.67 | 34.73 | 34.73 | -0.23% | - |
| Oct 6, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -0.40% | - |
| Oct 3, 2025 | 34.94 | 34.95 | 34.94 | 34.95 | 34.95 | -0.29% | - |
| Oct 2, 2025 | 35.21 | 35.21 | 35.05 | 35.05 | 35.05 | -1.02% | - |
| Oct 1, 2025 | 35.00 | 35.41 | 35.00 | 35.41 | 35.41 | 0.43% | - |
| Sep 30, 2025 | 35.46 | 35.46 | 35.26 | 35.26 | 35.26 | -1.34% | - |
| Sep 29, 2025 | 35.91 | 35.91 | 35.74 | 35.74 | 35.74 | 0.08% | - |
| Sep 26, 2025 | 35.35 | 35.71 | 35.35 | 35.71 | 35.71 | 0.31% | - |
| Sep 25, 2025 | 35.93 | 35.93 | 35.60 | 35.60 | 35.60 | 3.55% | - |
| Sep 24, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.03% | - |
| Sep 23, 2025 | 34.43 | 34.43 | 34.37 | 34.37 | 34.37 | -0.69% | 70 |
| Sep 22, 2025 | 34.54 | 34.61 | 34.54 | 34.61 | 34.61 | -0.49% | - |
| Sep 19, 2025 | 34.63 | 34.78 | 34.63 | 34.78 | 34.78 | -0.03% | - |
| Sep 18, 2025 | 35.11 | 35.11 | 34.79 | 34.79 | 34.79 | 1.07% | - |
| Sep 17, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.72% | - |
| Sep 16, 2025 | 35.34 | 35.34 | 34.67 | 34.67 | 34.67 | -2.58% | - |
| Sep 15, 2025 | 35.83 | 35.83 | 35.59 | 35.59 | 35.59 | -1.44% | - |
| Sep 12, 2025 | 36.50 | 36.50 | 36.11 | 36.11 | 36.11 | -1.45% | - |
| Sep 11, 2025 | 36.19 | 37.14 | 36.19 | 36.64 | 36.64 | -0.81% | 120 |
| Sep 10, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.79 | -0.62% | - |
| Sep 9, 2025 | 37.15 | 37.17 | 37.15 | 37.17 | 37.02 | -0.75% | - |
| Sep 8, 2025 | 37.87 | 37.87 | 37.45 | 37.45 | 37.30 | -1.76% | - |
| Sep 5, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 37.97 | -0.39% | - |
| Sep 4, 2025 | 38.33 | 38.33 | 38.27 | 38.27 | 38.12 | -0.18% | - |
| Sep 3, 2025 | 38.11 | 38.34 | 38.11 | 38.34 | 38.19 | 0.24% | - |
| Sep 2, 2025 | 38.24 | 38.25 | 38.24 | 38.25 | 38.10 | 0.29% | - |
| Sep 1, 2025 | 38.15 | 38.15 | 38.14 | 38.14 | 37.99 | -0.68% | - |
| Aug 29, 2025 | 38.11 | 38.40 | 38.11 | 38.40 | 38.25 | -0.21% | - |
| Aug 28, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.33 | -0.62% | - |
| Aug 27, 2025 | 38.35 | 38.72 | 38.35 | 38.72 | 38.57 | 0.57% | - |
| Aug 26, 2025 | 38.55 | 38.55 | 38.50 | 38.50 | 38.35 | -0.88% | - |
| Aug 25, 2025 | 38.22 | 38.84 | 38.22 | 38.84 | 38.69 | 1.09% | - |
| Aug 22, 2025 | 37.92 | 38.42 | 37.92 | 38.42 | 38.27 | 1.21% | - |
| Aug 21, 2025 | 37.35 | 37.96 | 37.35 | 37.96 | 37.81 | 1.01% | - |
| Aug 20, 2025 | 37.90 | 37.90 | 37.58 | 37.58 | 37.43 | -1.83% | - |
| Aug 19, 2025 | 37.26 | 38.28 | 37.26 | 38.28 | 38.13 | 2.05% | - |
| Aug 18, 2025 | 36.88 | 37.51 | 36.88 | 37.51 | 37.36 | 1.19% | - |
| Aug 15, 2025 | 37.09 | 37.09 | 37.07 | 37.07 | 36.92 | -0.62% | - |
| Aug 14, 2025 | 37.25 | 37.30 | 37.25 | 37.30 | 37.15 | -0.37% | - |
| Aug 13, 2025 | 37.53 | 37.53 | 37.44 | 37.44 | 37.29 | 1.79% | 5 |
| Aug 12, 2025 | 36.77 | 36.78 | 36.77 | 36.78 | 36.64 | -0.89% | - |
| Aug 11, 2025 | 36.89 | 37.11 | 36.89 | 37.11 | 36.96 | -0.56% | - |
| Aug 8, 2025 | 35.82 | 37.32 | 35.82 | 37.32 | 37.17 | 4.89% | - |
| Aug 7, 2025 | 35.78 | 35.78 | 35.58 | 35.58 | 35.44 | -0.89% | - |
| Aug 6, 2025 | 36.28 | 36.28 | 35.90 | 35.90 | 35.76 | -1.13% | - |
| Aug 5, 2025 | 36.47 | 36.47 | 36.31 | 36.31 | 36.17 | -0.63% | - |
| Aug 4, 2025 | 36.41 | 36.54 | 36.41 | 36.54 | 36.40 | -2.46% | - |
| Aug 1, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.31 | -2.55% | - |
| Jul 31, 2025 | 38.52 | 38.52 | 38.44 | 38.44 | 38.29 | -0.05% | - |
| Jul 30, 2025 | 38.69 | 38.69 | 38.46 | 38.46 | 38.31 | -0.83% | - |
| Jul 29, 2025 | 38.72 | 38.78 | 38.72 | 38.78 | 38.63 | -0.08% | - |
| Jul 28, 2025 | 38.46 | 38.81 | 38.46 | 38.81 | 38.66 | 0.83% | - |
| Jul 25, 2025 | 37.99 | 38.49 | 37.99 | 38.49 | 38.34 | 1.05% | - |
| Jul 24, 2025 | 38.52 | 38.52 | 38.09 | 38.09 | 37.94 | -1.58% | - |
| Jul 23, 2025 | 38.65 | 38.70 | 38.52 | 38.70 | 38.55 | -0.05% | - |
| Jul 22, 2025 | 37.92 | 38.72 | 37.92 | 38.72 | 38.57 | 1.41% | - |
| Jul 21, 2025 | 38.57 | 38.61 | 38.18 | 38.18 | 38.03 | -1.42% | - |