Skip to main content
Genovis AB (publ.) (FRA:5GV)
Germany flag Germany · Delayed Price · Currency is EUR
1.806
+0.018 (1.01%)
Last updated: Dec 5, 2025, 8:03 AM CET

Genovis AB (publ.) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.791.791.791.791.791.25%-
Dec 3, 20251.771.771.771.771.77-1.12%-
Dec 2, 20251.791.791.791.791.790.68%-
Dec 1, 20251.771.771.771.771.77-2.63%-
Nov 28, 20251.821.821.821.821.820.55%-
Nov 27, 20251.811.811.811.811.81-0.11%-
Nov 26, 20251.811.811.811.811.813.89%-
Nov 25, 20251.751.751.751.751.75-1.80%-
Nov 24, 20251.781.781.781.781.781.02%-
Nov 21, 20251.761.761.761.761.76-2.22%-
Nov 20, 20251.801.801.801.801.802.27%-
Nov 19, 20251.761.761.761.761.76-1.12%-
Nov 18, 20251.781.781.781.781.78-2.41%-
Nov 17, 20251.821.821.821.821.82-2.04%-
Nov 14, 20251.861.861.861.861.86-0.32%-
Nov 13, 20251.871.871.871.871.872.98%-
Nov 12, 20251.811.811.811.811.81-0.66%-
Nov 11, 20251.831.831.831.831.83-2.35%-
Nov 10, 20251.871.871.871.871.87-3.31%-
Nov 7, 20251.931.931.931.931.933.53%-
Nov 6, 20251.871.871.871.871.87-5.66%-
Nov 5, 20251.981.981.981.981.98-1.00%-
Nov 4, 20252.002.002.002.002.00-2.20%-
Nov 3, 20252.052.052.052.052.052.66%-
Oct 31, 20251.991.991.991.991.99-0.65%-
Oct 30, 20252.042.042.012.012.01-1.72%-
Oct 29, 20252.042.042.042.042.04-0.97%-
Oct 28, 20252.062.062.062.062.06--
Oct 27, 20252.052.062.052.062.060.24%-
Oct 24, 20252.062.062.062.062.06--
Oct 23, 20252.062.062.062.062.060.24%-
Oct 22, 20252.052.052.052.052.053.02%-
Oct 21, 20251.991.991.991.991.990.81%-
Oct 20, 20251.971.971.971.971.974.33%-
Oct 17, 20251.891.891.891.891.891.83%-
Oct 16, 20251.861.861.861.861.86-0.21%-
Oct 15, 20251.861.861.861.861.863.33%-
Oct 14, 20251.801.801.801.801.80-2.91%-
Oct 13, 20251.861.861.861.861.86-7.43%-
Oct 10, 20252.012.012.012.012.01-5.20%-
Oct 9, 20252.122.122.122.122.12--
Oct 8, 20252.122.122.122.122.120.71%-
Oct 7, 20252.102.102.102.102.10-0.47%-
Oct 6, 20252.112.112.112.112.11-0.24%-
Oct 3, 20252.122.122.122.122.120.48%-
Oct 2, 20252.122.122.112.112.113.19%-
Oct 1, 20252.042.042.042.042.040.25%-
Sep 30, 20252.042.042.042.042.041.50%-
Sep 29, 20252.012.012.012.012.01-1.23%-
Sep 26, 20252.032.032.032.032.031.50%-
Sep 25, 20252.002.002.002.002.00-4.76%-
Sep 24, 20252.102.102.102.102.105.32%-
Sep 23, 20251.991.991.991.991.99-1.29%-
Sep 22, 20252.022.022.022.022.02-9.01%-
Sep 19, 20252.222.222.222.222.221.83%-
Sep 18, 20252.182.182.182.182.181.87%-
Sep 17, 20252.142.142.142.142.142.15%-
Sep 16, 20252.102.102.102.102.10-1.41%-
Sep 15, 20252.062.132.062.132.132.66%-
Sep 12, 20252.072.072.072.072.070.98%-
Sep 11, 20252.052.052.052.052.05-1.68%-
Sep 10, 20252.052.092.052.092.092.71%-
Sep 9, 20252.032.032.032.032.03--
Sep 8, 20252.032.032.032.032.031.81%-
Sep 5, 20251.991.991.991.991.99-0.30%-
Sep 4, 20252.002.002.002.002.00--
Sep 3, 20252.002.002.002.002.00-3.85%-
Sep 2, 20252.082.082.082.082.08-0.72%-
Sep 1, 20252.102.102.102.102.10-1.64%-
Aug 29, 20252.132.132.132.132.13-4.70%-
Aug 28, 20252.242.242.242.242.242.29%-
Aug 27, 20252.192.192.192.192.193.31%-
Aug 26, 20252.122.122.122.122.121.20%-
Aug 25, 20252.092.092.092.092.095.03%-
Aug 22, 20251.991.991.991.991.99-3.16%-
Aug 21, 20252.062.062.062.062.06-2.38%-
Aug 20, 20252.112.112.112.112.111.94%-
Aug 19, 20252.072.072.072.072.07-0.48%-
Aug 18, 20252.082.082.082.082.08-5.90%-
Aug 15, 20252.212.212.212.212.21-3.29%-
Aug 14, 20252.282.282.282.282.28-4.00%-
Aug 13, 20252.382.382.382.382.380.21%-
Aug 12, 20252.372.372.372.372.373.95%-
Aug 11, 20252.282.282.282.282.28-1.72%-
Aug 8, 20252.322.322.322.322.321.98%-
Aug 7, 20252.282.282.282.282.28-0.22%-
Aug 6, 20252.282.282.282.282.28-2.15%-
Aug 5, 20252.272.332.272.332.331.53%-
Aug 4, 20252.332.332.302.302.30-1.71%-
Aug 1, 20252.342.342.342.342.34-3.31%-
Jul 31, 20252.422.422.422.422.42-2.03%-
Jul 30, 20252.472.472.472.472.470.61%-
Jul 29, 20252.452.452.452.452.45-0.41%-
Jul 28, 20252.462.462.462.462.46-1.80%-
Jul 25, 20252.512.512.512.512.511.83%-
Jul 24, 20252.462.462.462.462.464.46%-
Jul 23, 20252.362.362.362.362.362.61%-
Jul 22, 20252.302.302.302.302.30-4.77%-
Jul 21, 20252.412.412.412.412.410.42%-
Jul 18, 20252.402.402.402.402.400.84%-