Genmab A/S (FRA:GE9)
Germany
· Delayed Price · Currency is EUR 270.80
+1.00 (0.37%)
At close: Dec 5, 2025
Genmab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 276.20 | 276.20 | 271.80 | 270.80 | 270.80 | 0.37% | 52 |
| Dec 3, 2025 | 271.70 | 273.80 | 269.80 | 269.80 | 269.80 | 0.63% | 3 |
| Dec 1, 2025 | 276.60 | 281.50 | 268.10 | 268.10 | 268.10 | -1.61% | 15 |
| Nov 28, 2025 | 272.60 | 277.60 | 272.60 | 272.50 | 272.50 | 1.45% | 1 |
| Nov 25, 2025 | 264.90 | 268.60 | 264.90 | 268.60 | 268.60 | 1.70% | 8 |
| Nov 24, 2025 | 264.60 | 265.10 | 264.50 | 264.10 | 264.10 | 2.64% | 4 |
| Nov 18, 2025 | 259.80 | 259.80 | 256.40 | 257.30 | 257.30 | -1.72% | 104 |
| Nov 13, 2025 | 261.30 | 261.30 | 258.80 | 261.80 | 261.80 | 4.51% | 7 |
| Nov 11, 2025 | 249.20 | 260.20 | 249.20 | 250.50 | 250.50 | 1.71% | 8 |
| Nov 6, 2025 | 249.70 | 249.70 | 246.30 | 246.30 | 246.30 | -1.04% | 3 |
| Nov 5, 2025 | 249.20 | 249.20 | 248.90 | 248.90 | 248.90 | 1.06% | 4 |
| Oct 31, 2025 | 244.30 | 246.80 | 244.30 | 246.30 | 246.30 | -3.68% | 1 |
| Oct 27, 2025 | 252.60 | 252.60 | 248.60 | 255.70 | 255.70 | 0.16% | 97 |
| Oct 23, 2025 | 255.90 | 260.00 | 255.30 | 255.30 | 255.30 | -0.12% | 41 |
| Oct 22, 2025 | 257.20 | 260.60 | 255.60 | 255.60 | 255.60 | -2.78% | 16 |
| Oct 21, 2025 | 261.30 | 261.30 | 257.30 | 262.90 | 262.90 | -6.81% | 100 |
| Oct 20, 2025 | 281.40 | 281.40 | 262.90 | 282.10 | 282.10 | 0.93% | 5 |
| Oct 16, 2025 | 278.40 | 286.20 | 278.10 | 279.50 | 279.50 | -0.36% | 62 |
| Oct 15, 2025 | 282.60 | 285.10 | 279.20 | 280.50 | 280.50 | -0.43% | 40 |
| Oct 14, 2025 | 281.10 | 282.40 | 280.50 | 281.70 | 281.70 | 3.91% | 25 |
| Oct 13, 2025 | 274.10 | 281.70 | 274.10 | 271.10 | 271.10 | -3.59% | 122 |
| Oct 9, 2025 | 278.10 | 278.10 | 272.20 | 281.20 | 281.20 | 0.29% | 5 |
| Oct 8, 2025 | 280.60 | 282.40 | 280.60 | 280.40 | 280.40 | - | 20 |
| Oct 7, 2025 | 283.10 | 283.10 | 280.40 | 280.40 | 280.40 | -0.43% | 20 |
| Oct 6, 2025 | 285.10 | 285.10 | 281.60 | 281.60 | 281.60 | 3.04% | 35 |
| Oct 3, 2025 | 273.40 | 285.60 | 273.40 | 273.30 | 273.30 | 1.67% | 21 |
| Oct 2, 2025 | 269.70 | 273.30 | 269.00 | 268.80 | 268.80 | 1.63% | 17 |
| Oct 1, 2025 | 261.40 | 270.10 | 259.80 | 264.50 | 264.50 | 6.40% | 156 |
| Sep 30, 2025 | 249.80 | 264.50 | 249.30 | 248.60 | 248.60 | - | 21 |
| Sep 29, 2025 | 244.00 | 251.00 | 234.90 | 248.60 | 248.60 | 0.32% | 119 |
| Sep 26, 2025 | 244.30 | 246.70 | 244.30 | 247.80 | 247.80 | -0.88% | 20 |
| Sep 24, 2025 | 242.90 | 250.00 | 242.90 | 250.00 | 250.00 | 2.92% | 60 |
| Sep 23, 2025 | 242.40 | 244.10 | 242.40 | 242.90 | 242.90 | 0.45% | 4 |
| Sep 22, 2025 | 241.80 | 243.80 | 241.80 | 241.80 | 241.80 | 2.07% | 45 |
| Sep 19, 2025 | 236.70 | 241.80 | 236.70 | 236.90 | 236.90 | 0.42% | 20 |
| Sep 18, 2025 | 236.30 | 239.40 | 236.30 | 235.90 | 235.90 | -0.46% | 21 |
| Sep 17, 2025 | 237.50 | 237.50 | 235.90 | 237.00 | 237.00 | 0.47% | 2 |
| Sep 15, 2025 | 237.40 | 240.40 | 237.20 | 235.90 | 235.90 | -2.56% | 38 |
| Sep 12, 2025 | 242.30 | 243.20 | 235.90 | 242.10 | 242.10 | 3.33% | 131 |
| Sep 8, 2025 | 235.70 | 235.70 | 230.90 | 234.30 | 234.30 | 0.56% | 85 |
| Sep 5, 2025 | 235.00 | 235.00 | 234.10 | 233.00 | 233.00 | 1.04% | 18 |
| Sep 4, 2025 | 229.50 | 234.10 | 229.50 | 230.60 | 230.60 | 9.03% | 6 |
| Sep 1, 2025 | 211.60 | 217.30 | 211.60 | 211.50 | 211.50 | -1.03% | 9 |
| Aug 29, 2025 | 212.30 | 213.80 | 211.50 | 213.70 | 213.70 | 1.14% | 103 |
| Aug 28, 2025 | 211.50 | 217.20 | 211.50 | 211.30 | 211.30 | - | 2 |
| Aug 27, 2025 | 209.90 | 214.40 | 209.90 | 211.30 | 211.30 | 0.91% | 1 |
| Aug 26, 2025 | 208.00 | 212.20 | 208.00 | 209.40 | 209.40 | -0.52% | 35 |
| Aug 25, 2025 | 206.90 | 211.00 | 206.90 | 210.50 | 210.50 | 1.49% | 19 |
| Aug 22, 2025 | 211.50 | 212.90 | 207.40 | 207.40 | 207.40 | 0.83% | 23 |
| Aug 21, 2025 | 205.30 | 211.50 | 205.30 | 205.70 | 205.70 | 1.23% | 45 |
| Aug 20, 2025 | 203.20 | 207.10 | 203.20 | 203.20 | 203.20 | 1.88% | 120 |
| Aug 19, 2025 | 200.10 | 203.20 | 200.10 | 199.45 | 199.45 | 1.37% | 52 |
| Aug 18, 2025 | 197.15 | 199.45 | 197.15 | 196.75 | 196.75 | 0.54% | 453 |
| Aug 15, 2025 | 196.40 | 199.90 | 196.40 | 195.70 | 195.70 | 8.33% | 5 |
| Aug 11, 2025 | 185.00 | 185.00 | 180.55 | 180.65 | 180.65 | -2.19% | 52 |
| Aug 8, 2025 | 192.00 | 193.00 | 183.90 | 184.70 | 184.70 | 1.82% | 12 |
| Aug 7, 2025 | 181.25 | 195.30 | 181.25 | 181.40 | 181.40 | -4.55% | 50 |
| Aug 6, 2025 | 191.05 | 191.05 | 181.40 | 190.05 | 190.05 | 0.64% | 303 |
| Aug 5, 2025 | 189.40 | 192.35 | 189.40 | 188.85 | 188.85 | 0.21% | 460 |
| Aug 1, 2025 | 187.90 | 187.90 | 185.00 | 188.45 | 188.45 | - | 25 |
| Jul 31, 2025 | 194.60 | 194.60 | 188.45 | 188.45 | 188.45 | -5.06% | 2 |
| Jul 25, 2025 | 200.30 | 201.90 | 198.45 | 198.50 | 198.50 | 2.40% | 155 |
| Jul 24, 2025 | 194.20 | 200.10 | 194.20 | 193.85 | 193.85 | - | 255 |
| Jul 23, 2025 | 186.40 | 193.85 | 186.40 | 193.85 | 193.85 | 4.50% | 53 |
| Jul 22, 2025 | 185.40 | 185.40 | 184.45 | 185.50 | 185.50 | -3.66% | 15 |
| Jul 21, 2025 | 190.35 | 190.35 | 185.50 | 192.55 | 192.55 | 1.85% | 10 |
| Jul 18, 2025 | 189.60 | 192.55 | 189.60 | 189.05 | 189.05 | 4.05% | 160 |
| Jul 16, 2025 | 180.80 | 185.70 | 180.80 | 181.70 | 181.70 | -0.66% | 26 |
| Jul 14, 2025 | 183.20 | 184.25 | 182.95 | 182.90 | 182.90 | - | 1 |
| Jul 11, 2025 | 187.00 | 187.15 | 182.90 | 182.90 | 182.90 | 1.53% | 30 |
| Jul 10, 2025 | 182.55 | 186.55 | 182.55 | 180.15 | 180.15 | 4.40% | 1 |
| Jul 7, 2025 | 175.00 | 175.00 | 173.85 | 172.55 | 172.55 | 0.70% | 50 |
| Jul 3, 2025 | 173.80 | 173.80 | 171.35 | 171.35 | 171.35 | -0.78% | 31 |
| Jul 2, 2025 | 174.75 | 174.75 | 172.70 | 172.70 | 172.70 | -1.68% | 3 |
| Jun 30, 2025 | 176.30 | 176.30 | 175.30 | 175.65 | 175.65 | 0.20% | 3 |
| Jun 27, 2025 | 176.30 | 176.30 | 173.90 | 175.30 | 175.30 | - | 3 |
| Jun 26, 2025 | 175.50 | 177.00 | 175.30 | 175.30 | 175.30 | -1.57% | 6 |
| Jun 24, 2025 | 180.00 | 180.50 | 178.10 | 178.10 | 178.10 | -2.28% | 9 |
| Jun 23, 2025 | 182.05 | 183.05 | 182.05 | 182.25 | 182.25 | -4.05% | 4 |
| Jun 19, 2025 | 186.75 | 189.05 | 186.75 | 189.95 | 189.95 | -1.12% | 8 |
| Jun 18, 2025 | 191.95 | 191.95 | 189.95 | 192.10 | 192.10 | -2.26% | 12 |
| Jun 17, 2025 | 195.90 | 198.95 | 192.10 | 196.55 | 196.55 | -1.23% | 26 |
| Jun 16, 2025 | 199.20 | 199.50 | 196.55 | 199.00 | 199.00 | 1.53% | 11 |
| Jun 11, 2025 | 196.15 | 198.40 | 195.30 | 196.00 | 196.00 | 1.63% | 9 |
| Jun 10, 2025 | 192.55 | 199.35 | 192.55 | 192.85 | 192.85 | -0.26% | 111 |
| Jun 9, 2025 | 196.85 | 199.75 | 192.85 | 193.35 | 193.35 | 1.55% | 17 |
| Jun 6, 2025 | 190.80 | 193.35 | 190.80 | 190.40 | 190.40 | -0.16% | 12 |