Genscript Biotech Corporation (FRA:G51)
Germany
· Delayed Price · Currency is EUR 1.625
-0.009 (-0.55%)
At close: Dec 5, 2025
Genscript Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 4.41% | - |
| Dec 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.56 | -1.82% | - |
| Dec 2, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.22% | - |
| Dec 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.10% | - |
| Nov 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | - |
| Nov 27, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.27% | - |
| Nov 26, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.49% | - |
| Nov 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.78% | - |
| Nov 24, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 7.70% | 300 |
| Nov 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -5.64% | - |
| Nov 20, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.10% | - |
| Nov 19, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.73% | - |
| Nov 18, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.61% | - |
| Nov 17, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.13% | - |
| Nov 14, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.57% | - |
| Nov 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.86% | - |
| Nov 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 5.61% | - |
| Nov 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.06% | - |
| Nov 10, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.38% | - |
| Nov 7, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.41% | - |
| Nov 6, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.85% | - |
| Nov 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.77% | - |
| Nov 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.38% | - |
| Nov 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 6.39% | - |
| Oct 31, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.25% | - |
| Oct 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.98% | - |
| Oct 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.34% | - |
| Oct 28, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.41% | - |
| Oct 27, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.67% | - |
| Oct 24, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.52% | - |
| Oct 23, 2025 | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | 1.59% | 325 |
| Oct 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.73% | - |
| Oct 21, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.90% | - |
| Oct 20, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.64% | - |
| Oct 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.11% | - |
| Oct 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.35% | - |
| Oct 15, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.50% | - |
| Oct 14, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 1.81% | 275 |
| Oct 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.17% | - |
| Oct 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.97% | - |
| Oct 9, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.36% | - |
| Oct 8, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.70% | - |
| Oct 7, 2025 | 1.87 | 1.94 | 1.87 | 1.94 | 1.94 | 4.63% | 475 |
| Oct 6, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.37% | - |
| Oct 3, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Oct 2, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.68% | - |
| Oct 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.11% | - |
| Sep 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.10% | - |
| Sep 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.29% | - |
| Sep 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.85% | - |
| Sep 24, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.46% | - |
| Sep 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.41% | - |
| Sep 22, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.88% | - |
| Sep 19, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.99% | - |
| Sep 18, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.98% | - |
| Sep 17, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83% | 200 |
| Sep 16, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.61% | - |
| Sep 15, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.62% | - |
| Sep 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.55% | - |
| Sep 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.74% | - |
| Sep 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Sep 9, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.48% | - |
| Sep 8, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.78% | - |
| Sep 5, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.75% | - |
| Sep 4, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.77% | - |
| Sep 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.54% | - |
| Sep 2, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.80% | - |
| Sep 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.91% | - |
| Aug 29, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Aug 28, 2025 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | -1.86% | 2,577 |
| Aug 27, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.59% | - |
| Aug 26, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.83% | - |
| Aug 25, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 4.83% | - |
| Aug 22, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.87% | - |
| Aug 21, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 5.19% | - |
| Aug 20, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.56% | - |
| Aug 19, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.05% | - |
| Aug 18, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.00% | - |
| Aug 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.28% | - |
| Aug 14, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.11% | - |
| Aug 13, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 5.46% | - |
| Aug 12, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.72% | - |
| Aug 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.66% | - |
| Aug 8, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.22% | - |
| Aug 7, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.88% | - |
| Aug 6, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.97% | - |
| Aug 5, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.14% | - |
| Aug 4, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.49% | - |
| Aug 1, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.40% | - |
| Jul 31, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.68% | - |
| Jul 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -5.34% | - |
| Jul 29, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.56% | - |
| Jul 28, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.36% | - |
| Jul 25, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.70% | - |
| Jul 24, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | - |
| Jul 23, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 4.24% | - |
| Jul 22, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 5.02% | - |
| Jul 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.93% | - |
| Jul 18, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.17% | - |