Genus plc (FRA:GBE)
Germany
· Delayed Price · Currency is EUR 30.20
+1.00 (3.42%)
At close: Dec 5, 2025
Genus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Dec 3, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Dec 2, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Dec 1, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Nov 28, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.55% | - |
| Nov 27, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Nov 26, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Nov 25, 2025 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | 1.44% | 211 |
| Nov 24, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Nov 21, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Nov 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 8.21% | - |
| Nov 19, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Nov 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -4.23% | - |
| Nov 17, 2025 | 27.20 | 28.40 | 27.20 | 28.40 | 28.40 | 4.41% | 18 |
| Nov 14, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Nov 13, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Nov 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Nov 11, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.92% | - |
| Nov 10, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | - |
| Nov 7, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Nov 6, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Nov 5, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.55 | -1.42% | - |
| Nov 4, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.95 | 0.71% | - |
| Nov 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.75 | -0.71% | - |
| Oct 31, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.95 | -1.40% | - |
| Oct 30, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.35 | 1.42% | - |
| Oct 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.95 | -4.08% | - |
| Oct 28, 2025 | 28.80 | 29.40 | 28.80 | 29.40 | 29.14 | -1.34% | 50 |
| Oct 27, 2025 | 28.80 | 29.80 | 28.80 | 29.80 | 29.54 | 2.05% | 3 |
| Oct 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.94 | -1.35% | - |
| Oct 23, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | - | - |
| Oct 22, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | -3.27% | - |
| Oct 21, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.33 | -1.92% | 5 |
| Oct 20, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.92 | 1.96% | - |
| Oct 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.33 | -1.29% | 417 |
| Oct 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.73 | 1.97% | - |
| Oct 15, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.13 | 0.66% | - |
| Oct 14, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.93 | 4.14% | - |
| Oct 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | -2.68% | - |
| Oct 10, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | 3.47% | - |
| Oct 9, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.54 | 0.70% | - |
| Oct 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.35 | - | - |
| Oct 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.35 | -0.69% | - |
| Oct 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.54 | 0.70% | - |
| Oct 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.35 | 2.14% | - |
| Oct 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.75 | 4.48% | - |
| Oct 1, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.56 | 1.52% | - |
| Sep 30, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.17 | 1.54% | - |
| Sep 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.77 | -1.52% | - |
| Sep 26, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.17 | - | - |
| Sep 25, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.17 | -2.22% | 250 |
| Sep 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.76 | -2.88% | - |
| Sep 23, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.55 | - | - |
| Sep 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.55 | -1.42% | - |
| Sep 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.95 | -2.76% | - |
| Sep 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | 0.69% | - |
| Sep 17, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.54 | -0.69% | - |
| Sep 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | -4.61% | - |
| Sep 15, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.13 | -1.94% | - |
| Sep 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.73 | 0.65% | - |
| Sep 11, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.53 | -0.65% | - |
| Sep 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.73 | 0.65% | - |
| Sep 9, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.53 | - | - |
| Sep 8, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.53 | -3.14% | - |
| Sep 5, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.52 | 11.97% | - |
| Sep 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.15 | -0.70% | - |
| Sep 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.35 | -4.03% | - |
| Sep 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | - | - |
| Sep 1, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | -1.97% | - |
| Aug 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.13 | -0.65% | - |
| Aug 28, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.33 | -0.65% | - |
| Aug 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.53 | - | - |
| Aug 26, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.53 | -2.53% | - |
| Aug 25, 2025 | 30.80 | 31.60 | 30.80 | 31.60 | 31.32 | 1.28% | 44 |
| Aug 22, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.92 | 1.96% | - |
| Aug 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.33 | 1.32% | - |
| Aug 20, 2025 | 30.60 | 30.60 | 30.20 | 30.20 | 29.93 | 0.67% | 195 |
| Aug 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | 0.67% | - |
| Aug 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | -3.25% | - |
| Aug 15, 2025 | 29.80 | 30.80 | 29.80 | 30.80 | 30.53 | 6.21% | 18 |
| Aug 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | 1.40% | - |
| Aug 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.35 | - | - |
| Aug 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.35 | -0.69% | - |
| Aug 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.54 | - | - |
| Aug 8, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.54 | 1.41% | - |
| Aug 7, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.15 | -0.70% | - |
| Aug 6, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.35 | -1.38% | - |
| Aug 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | 2.11% | - |
| Aug 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.15 | -3.40% | - |
| Aug 1, 2025 | 28.80 | 29.40 | 28.80 | 29.40 | 29.14 | 2.80% | 115 |
| Jul 31, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.35 | - | - |
| Jul 30, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.35 | 0.70% | - |
| Jul 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.15 | 1.43% | - |
| Jul 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.75 | - | - |
| Jul 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.75 | 2.19% | - |
| Jul 24, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.16 | -4.20% | - |
| Jul 23, 2025 | 27.60 | 28.60 | 27.60 | 28.60 | 28.35 | 0.70% | 673 |
| Jul 22, 2025 | 27.80 | 28.40 | 27.80 | 28.40 | 28.15 | 2.90% | 10 |
| Jul 21, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.36 | -1.43% | 100 |
| Jul 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.75 | 0.72% | - |