Gen Digital Inc. (PRA:GEN)
Czech Republic
· Delayed Price · Currency is CZK 570.00
-3.00 (-0.52%)
At close: Dec 5, 2025
Gen Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 572.00 | 572.00 | 570.00 | 570.00 | 570.00 | -0.52% | 60 |
| Dec 4, 2025 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 2.32% | 1 |
| Dec 3, 2025 | 555.00 | 574.00 | 554.00 | 560.00 | 560.00 | 1.08% | 634 |
| Dec 1, 2025 | 557.00 | 557.00 | 551.00 | 554.00 | 554.00 | -2.81% | 196 |
| Nov 28, 2025 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 1.06% | 29 |
| Nov 27, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | - | 32 |
| Nov 26, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | -1.05% | 3 |
| Nov 25, 2025 | 571.00 | 571.00 | 570.00 | 570.00 | 570.00 | - | 349 |
| Nov 24, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 8 |
| Nov 21, 2025 | 570.00 | 571.00 | 570.00 | 570.00 | 570.00 | 2.52% | 216 |
| Nov 20, 2025 | 555.00 | 556.00 | 555.00 | 556.00 | 556.00 | 1.09% | 93 |
| Nov 19, 2025 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | -1.79% | 271 |
| Nov 18, 2025 | 565.00 | 565.00 | 559.00 | 560.00 | 560.00 | -2.27% | 258 |
| Nov 14, 2025 | 570.00 | 573.00 | 565.00 | 573.00 | 570.40 | 1.78% | 69 |
| Nov 13, 2025 | 563.00 | 563.00 | 560.00 | 563.00 | 560.44 | 0.18% | 796 |
| Nov 12, 2025 | 562.00 | 569.00 | 562.00 | 562.00 | 559.45 | 0.36% | 200 |
| Nov 11, 2025 | 570.00 | 575.00 | 560.00 | 560.00 | 557.46 | -1.75% | 3,084 |
| Nov 10, 2025 | 575.00 | 575.00 | 560.00 | 570.00 | 567.41 | 1.79% | 1,163 |
| Nov 7, 2025 | 565.00 | 570.00 | 555.00 | 560.00 | 557.46 | - | 843 |
| Nov 6, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 557.46 | -0.88% | 113 |
| Nov 5, 2025 | 562.00 | 565.00 | 560.00 | 565.00 | 562.44 | -1.91% | 603 |
| Nov 4, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 573.39 | 0.17% | 50 |
| Nov 3, 2025 | 570.00 | 575.00 | 560.00 | 575.00 | 572.39 | 1.05% | 316 |
| Oct 31, 2025 | 562.00 | 569.00 | 560.00 | 569.00 | 566.42 | 1.43% | 202 |
| Oct 30, 2025 | 560.00 | 566.00 | 557.00 | 561.00 | 558.45 | 0.18% | 482 |
| Oct 29, 2025 | 575.00 | 575.00 | 560.00 | 560.00 | 557.46 | -5.08% | 2,642 |
| Oct 27, 2025 | 590.00 | 592.00 | 590.00 | 590.00 | 587.32 | -0.34% | 773 |
| Oct 24, 2025 | 593.00 | 593.00 | 585.00 | 592.00 | 589.31 | 0.34% | 170 |
| Oct 23, 2025 | 585.00 | 590.00 | 585.00 | 590.00 | 587.32 | 2.61% | 12 |
| Oct 21, 2025 | 575.00 | 579.00 | 575.00 | 575.00 | 572.39 | - | 204 |
| Oct 20, 2025 | 570.00 | 575.00 | 564.00 | 575.00 | 572.39 | -0.35% | 645 |
| Oct 17, 2025 | 590.00 | 590.00 | 561.00 | 577.00 | 574.38 | -1.54% | 2,893 |
| Oct 16, 2025 | 584.00 | 586.00 | 584.00 | 586.00 | 583.34 | 0.34% | 122 |
| Oct 15, 2025 | 571.00 | 585.00 | 571.00 | 584.00 | 581.35 | 2.46% | 533 |
| Oct 14, 2025 | 590.00 | 590.00 | 570.00 | 570.00 | 567.41 | -2.73% | 2,220 |
| Oct 13, 2025 | 580.00 | 586.00 | 570.00 | 586.00 | 583.34 | -1.01% | 349 |
| Oct 10, 2025 | 585.00 | 592.00 | 578.00 | 592.00 | 589.31 | 1.20% | 83 |
| Oct 9, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 582.34 | - | 340 |
| Oct 8, 2025 | 585.00 | 590.00 | 578.00 | 585.00 | 582.34 | -0.51% | 1,160 |
| Oct 7, 2025 | 594.00 | 597.00 | 588.00 | 588.00 | 585.33 | -1.01% | 371 |
| Oct 6, 2025 | 581.00 | 594.00 | 581.00 | 594.00 | 591.30 | 1.37% | 118 |
| Oct 3, 2025 | 596.00 | 605.00 | 586.00 | 586.00 | 583.34 | -1.51% | 3,033 |
| Oct 2, 2025 | 610.00 | 610.00 | 595.00 | 595.00 | 592.30 | -2.46% | 1,979 |
| Oct 1, 2025 | 607.00 | 610.00 | 605.00 | 610.00 | 607.23 | -1.45% | 127 |
| Sep 29, 2025 | 625.00 | 625.00 | 619.00 | 619.00 | 616.19 | -0.32% | 505 |
| Sep 26, 2025 | 606.00 | 621.00 | 605.00 | 621.00 | 618.18 | 2.48% | 177 |
| Sep 25, 2025 | 618.00 | 618.00 | 606.00 | 606.00 | 603.25 | 0.17% | 34 |
| Sep 24, 2025 | 610.00 | 610.00 | 605.00 | 605.00 | 602.25 | -0.17% | 81 |
| Sep 23, 2025 | 616.00 | 616.00 | 606.00 | 606.00 | 603.25 | - | 35 |
| Sep 22, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 603.25 | 0.33% | 50 |
| Sep 19, 2025 | 606.00 | 606.00 | 604.00 | 604.00 | 601.26 | 0.33% | 37 |
| Sep 18, 2025 | 602.00 | 602.00 | 602.00 | 602.00 | 599.27 | -1.31% | 54 |
| Sep 17, 2025 | 614.00 | 614.00 | 603.00 | 610.00 | 607.23 | -1.13% | 236 |
| Sep 16, 2025 | 626.00 | 626.00 | 608.00 | 617.00 | 614.20 | 1.15% | 1,234 |
| Sep 15, 2025 | 628.00 | 628.00 | 600.00 | 610.00 | 607.23 | -3.79% | 1,452 |
| Sep 12, 2025 | 634.00 | 634.00 | 634.00 | 634.00 | 631.12 | 0.32% | 4 |
| Sep 11, 2025 | 622.00 | 632.00 | 622.00 | 632.00 | 629.13 | 1.94% | 97 |
| Sep 10, 2025 | 630.00 | 630.00 | 620.00 | 620.00 | 617.19 | -2.36% | 190 |
| Sep 9, 2025 | 621.00 | 635.00 | 616.00 | 635.00 | 632.12 | 0.63% | 166 |
| Sep 8, 2025 | 652.00 | 652.00 | 627.00 | 631.00 | 628.14 | -0.47% | 3,567 |
| Sep 5, 2025 | 634.00 | 634.00 | 634.00 | 634.00 | 631.12 | 0.48% | 2 |
| Sep 3, 2025 | 632.00 | 632.00 | 631.00 | 631.00 | 628.14 | -0.79% | 62 |
| Sep 2, 2025 | 637.00 | 637.00 | 636.00 | 636.00 | 633.11 | -0.47% | 16 |
| Sep 1, 2025 | 636.00 | 640.00 | 636.00 | 639.00 | 636.10 | -1.08% | 611 |
| Aug 29, 2025 | 643.00 | 646.00 | 640.00 | 646.00 | 643.07 | -1.37% | 591 |
| Aug 28, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 652.03 | 1.87% | 1 |
| Aug 27, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | 640.08 | -1.83% | 6 |
| Aug 26, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 652.03 | 0.61% | 2 |
| Aug 25, 2025 | 663.00 | 663.00 | 651.00 | 651.00 | 648.05 | -0.61% | 28 |
| Aug 22, 2025 | 663.00 | 663.00 | 630.00 | 655.00 | 652.03 | 0.61% | 18 |
| Aug 21, 2025 | 663.00 | 663.00 | 651.00 | 651.00 | 648.05 | -1.81% | 41 |
| Aug 20, 2025 | 663.00 | 663.00 | 663.00 | 663.00 | 659.99 | 2.63% | 6 |
| Aug 18, 2025 | 664.00 | 664.00 | 646.00 | 646.00 | 643.07 | -2.56% | 6 |
| Aug 15, 2025 | 663.00 | 663.00 | 663.00 | 663.00 | 657.39 | - | 14 |
| Aug 14, 2025 | 660.00 | 663.00 | 660.00 | 663.00 | 657.39 | 1.22% | 174 |
| Aug 13, 2025 | 646.00 | 655.00 | 646.00 | 655.00 | 649.46 | 1.71% | 62 |
| Aug 12, 2025 | 640.00 | 644.00 | 631.00 | 644.00 | 638.55 | 0.94% | 17 |
| Aug 11, 2025 | 638.00 | 644.00 | 638.00 | 638.00 | 632.60 | -0.31% | 112 |
| Aug 8, 2025 | 610.00 | 640.00 | 600.00 | 640.00 | 634.59 | 4.92% | 2,821 |
| Aug 7, 2025 | 630.00 | 630.00 | 590.00 | 610.00 | 604.84 | -3.48% | 5,415 |
| Aug 6, 2025 | 630.00 | 632.00 | 630.00 | 632.00 | 626.66 | 0.32% | 27 |
| Aug 5, 2025 | 650.00 | 650.00 | 630.00 | 630.00 | 624.67 | - | 263 |
| Aug 4, 2025 | 630.00 | 635.00 | 630.00 | 630.00 | 624.67 | -0.79% | 67 |
| Aug 1, 2025 | 650.00 | 650.00 | 635.00 | 635.00 | 629.63 | -2.31% | 88 |
| Jul 31, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 644.50 | - | 53 |
| Jul 30, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 644.50 | -0.46% | 3 |
| Jul 29, 2025 | 653.00 | 653.00 | 648.00 | 653.00 | 647.48 | 2.35% | 24 |
| Jul 28, 2025 | 640.00 | 640.00 | 638.00 | 638.00 | 632.60 | -0.31% | 33 |
| Jul 25, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 634.59 | - | 28 |
| Jul 24, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 634.59 | - | 51 |
| Jul 23, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 634.59 | 0.31% | 10 |
| Jul 22, 2025 | 750.00 | 750.00 | 638.00 | 638.00 | 632.60 | -0.62% | 26 |
| Jul 21, 2025 | 645.00 | 645.00 | 642.00 | 642.00 | 636.57 | 0.16% | 34 |
| Jul 18, 2025 | 625.00 | 641.00 | 625.00 | 641.00 | 635.58 | 0.16% | 26 |
| Jul 17, 2025 | 642.00 | 642.00 | 640.00 | 640.00 | 634.59 | - | 63 |
| Jul 16, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 634.59 | 0.63% | 10 |
| Jul 15, 2025 | 640.00 | 640.00 | 636.00 | 636.00 | 630.62 | 1.76% | 139 |
| Jul 14, 2025 | 640.00 | 640.00 | 618.00 | 625.00 | 619.71 | 0.32% | 1,296 |
| Jul 7, 2025 | 623.00 | 623.00 | 623.00 | 623.00 | 617.73 | -2.20% | 100 |
| Jul 4, 2025 | 635.00 | 637.00 | 627.00 | 637.00 | 631.61 | 0.31% | 54 |