Genomtec S.A. (FRA:4VI)
Germany
· Delayed Price · Currency is EUR 0.941
-0.004 (-0.42%)
Last updated: Dec 5, 2025, 9:59 AM CET
Genomtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.36% | - |
| Dec 3, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.21% | - |
| Dec 2, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.54% | - |
| Dec 1, 2025 | 0.98 | 1.18 | 0.95 | 0.97 | 0.97 | 2.00% | 420 |
| Nov 28, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -1.14% | - |
| Nov 27, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | - | - |
| Nov 26, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -0.31% | - |
| Nov 25, 2025 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | 2.11% | - |
| Nov 24, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.39% | - |
| Nov 21, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -3.72% | - |
| Nov 20, 2025 | 1.06 | 1.06 | 0.97 | 0.97 | 0.97 | -3.49% | - |
| Nov 19, 2025 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | 0.60% | - |
| Nov 18, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.80% | - |
| Nov 17, 2025 | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -1.76% | - |
| Nov 14, 2025 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | - |
| Nov 13, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -3.00% | - |
| Nov 12, 2025 | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | 7.79% | - |
| Nov 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.60% | - |
| Nov 10, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -1.68% | - |
| Nov 7, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.36% | - |
| Nov 6, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -3.57% | - |
| Nov 5, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.57% | - |
| Nov 4, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.75% | - |
| Nov 3, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.02% | - |
| Oct 31, 2025 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | -4.23% | - |
| Oct 30, 2025 | 1.23 | 1.23 | 1.14 | 1.14 | 1.14 | -4.86% | - |
| Oct 29, 2025 | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -5.24% | - |
| Oct 28, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.63% | - |
| Oct 27, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.31% | - |
| Oct 24, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Oct 23, 2025 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -2.49% | - |
| Oct 22, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 0.47% | - |
| Oct 21, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | 1.27% | - |
| Oct 20, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.41% | - |
| Oct 17, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.39% | 1,050 |
| Oct 16, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -0.92% | - |
| Oct 15, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 1.55% | - |
| Oct 14, 2025 | 1.39 | 1.39 | 1.29 | 1.29 | 1.29 | -3.44% | - |
| Oct 13, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.91% | - |
| Oct 10, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -1.02% | - |
| Oct 9, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -2.96% | - |
| Oct 8, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | - |
| Oct 7, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.25% | - |
| Oct 6, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.55% | - |
| Oct 3, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.10% | - |
| Oct 2, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 1, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 632 |
| Sep 30, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.14% | - |
| Sep 29, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -1.48% | 300 |
| Sep 26, 2025 | 1.46 | 1.54 | 1.46 | 1.48 | 1.48 | 1.78% | - |
| Sep 25, 2025 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -0.41% | - |
| Sep 24, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.55% | - |
| Sep 23, 2025 | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | 1.25% | - |
| Sep 22, 2025 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -0.55% | - |
| Sep 19, 2025 | 1.38 | 1.45 | 1.36 | 1.45 | 1.45 | 6.48% | - |
| Sep 18, 2025 | 1.39 | 1.68 | 1.35 | 1.36 | 1.36 | -0.88% | 30 |
| Sep 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.29% | - |
| Sep 16, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 2.09% | - |
| Sep 15, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 1.36% | - |
| Sep 12, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 3.61% | - |
| Sep 11, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | 0.63% | - |
| Sep 10, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.47% | - |
| Sep 9, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.15% | - |
| Sep 8, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.37% | - |
| Sep 5, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.01% | - |
| Sep 4, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.92% | - |
| Sep 3, 2025 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -1.36% | - |
| Sep 2, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -0.90% | - |
| Sep 1, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | 0.91% | - |
| Aug 29, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 3.61% | - |
| Aug 28, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Aug 27, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.10% | - |
| Aug 26, 2025 | 1.27 | 1.27 | 1.22 | 1.27 | 1.27 | 3.41% | - |
| Aug 25, 2025 | 1.25 | 1.52 | 1.23 | 1.23 | 1.23 | -2.07% | 30 |
| Aug 22, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.16% | - |
| Aug 21, 2025 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -3.82% | - |
| Aug 20, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.76% | - |
| Aug 19, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -1.05% | - |
| Aug 18, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | 1.99% | - |
| Aug 15, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.46% | - |
| Aug 14, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Aug 13, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Aug 12, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Aug 11, 2025 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | 2.08% | - |
| Aug 8, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | -1.32% | - |
| Aug 7, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Aug 6, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -0.14% | - |
| Aug 5, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -1.14% | - |
| Aug 4, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -0.43% | - |
| Aug 1, 2025 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -2.36% | - |
| Jul 31, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.84% | - |
| Jul 30, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.83% | - |
| Jul 29, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Jul 28, 2025 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | 6.88% | - |
| Jul 25, 2025 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 1.49% | - |
| Jul 24, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 1.20% | - |
| Jul 23, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | 1.68% | - |
| Jul 22, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -3.40% | - |
| Jul 21, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 3.36% | - |
| Jul 18, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | - |