Genmab A/S (VIE:GMAB)
Austria
· Delayed Price · Currency is EUR 271.30
+0.10 (0.04%)
At close: Dec 3, 2025
Genmab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 273.30 | 275.50 | 272.60 | 272.60 | 272.60 | -1.73% | - |
| Dec 4, 2025 | 273.00 | 277.40 | 271.90 | 277.40 | 277.40 | 2.25% | - |
| Dec 3, 2025 | 273.10 | 273.70 | 271.30 | 271.30 | 271.30 | 0.04% | 7 |
| Dec 2, 2025 | 267.60 | 271.60 | 267.60 | 271.20 | 271.20 | -0.51% | - |
| Dec 1, 2025 | 279.20 | 279.60 | 272.60 | 272.60 | 272.60 | -0.87% | - |
| Nov 28, 2025 | 272.90 | 275.00 | 271.00 | 275.00 | 275.00 | 0.33% | - |
| Nov 27, 2025 | 273.50 | 275.20 | 273.50 | 274.10 | 274.10 | -0.11% | - |
| Nov 26, 2025 | 272.30 | 275.30 | 272.30 | 274.40 | 274.40 | 2.08% | 36 |
| Nov 25, 2025 | 266.50 | 270.10 | 266.30 | 268.80 | 268.80 | 0.07% | - |
| Nov 24, 2025 | 265.40 | 268.60 | 264.40 | 268.60 | 268.60 | 1.90% | - |
| Nov 21, 2025 | 263.90 | 263.90 | 261.20 | 263.60 | 263.60 | 0.57% | 18 |
| Nov 20, 2025 | 262.60 | 265.80 | 262.10 | 262.10 | 262.10 | -0.42% | - |
| Nov 19, 2025 | 260.70 | 263.30 | 260.70 | 263.20 | 263.20 | 2.29% | - |
| Nov 18, 2025 | 261.00 | 261.00 | 257.30 | 257.30 | 257.30 | -2.39% | - |
| Nov 17, 2025 | 261.30 | 263.60 | 261.30 | 263.60 | 263.60 | 0.88% | - |
| Nov 14, 2025 | 260.50 | 261.30 | 258.60 | 261.30 | 261.30 | -0.80% | - |
| Nov 13, 2025 | 263.60 | 263.60 | 261.10 | 263.40 | 263.40 | 0.30% | - |
| Nov 12, 2025 | 262.80 | 262.90 | 262.20 | 262.60 | 262.60 | 2.18% | - |
| Nov 11, 2025 | 250.30 | 257.00 | 250.00 | 257.00 | 257.00 | 2.43% | - |
| Nov 10, 2025 | 250.70 | 254.00 | 250.70 | 250.90 | 250.90 | 1.70% | - |
| Nov 7, 2025 | 244.30 | 247.40 | 243.50 | 246.70 | 246.70 | 0.98% | - |
| Nov 6, 2025 | 252.40 | 252.40 | 244.30 | 244.30 | 244.30 | -1.33% | - |
| Nov 5, 2025 | 247.50 | 249.60 | 244.50 | 247.60 | 247.60 | -2.71% | - |
| Nov 4, 2025 | 247.30 | 254.50 | 244.60 | 254.50 | 254.50 | 2.09% | - |
| Nov 3, 2025 | 246.70 | 249.30 | 246.70 | 249.30 | 249.30 | 1.18% | - |
| Oct 31, 2025 | 250.40 | 250.40 | 246.40 | 246.40 | 246.40 | -0.24% | - |
| Oct 30, 2025 | 249.40 | 249.40 | 245.50 | 247.00 | 247.00 | -0.96% | - |
| Oct 29, 2025 | 248.90 | 250.10 | 248.90 | 249.40 | 249.40 | -0.08% | - |
| Oct 28, 2025 | 248.70 | 249.60 | 248.40 | 249.60 | 249.60 | -0.40% | - |
| Oct 27, 2025 | 255.80 | 255.80 | 250.60 | 250.60 | 250.60 | -1.96% | - |
| Oct 24, 2025 | 258.80 | 258.80 | 253.90 | 255.60 | 255.60 | -1.20% | - |
| Oct 23, 2025 | 257.30 | 259.50 | 257.30 | 258.70 | 258.70 | 0.90% | - |
| Oct 22, 2025 | 259.30 | 261.70 | 256.40 | 256.40 | 256.40 | -0.58% | - |
| Oct 21, 2025 | 262.30 | 262.30 | 252.60 | 257.90 | 257.90 | -3.23% | - |
| Oct 20, 2025 | 275.40 | 275.40 | 266.50 | 266.50 | 266.50 | -5.19% | - |
| Oct 17, 2025 | 277.70 | 281.10 | 276.60 | 281.10 | 281.10 | -0.74% | - |
| Oct 16, 2025 | 282.70 | 285.50 | 281.50 | 283.20 | 283.20 | 1.72% | - |
| Oct 15, 2025 | 279.50 | 279.90 | 277.70 | 278.40 | 278.40 | -1.07% | - |
| Oct 14, 2025 | 277.60 | 282.50 | 277.60 | 281.40 | 281.40 | 0.79% | - |
| Oct 13, 2025 | 274.20 | 279.20 | 274.20 | 279.20 | 279.20 | 2.68% | - |
| Oct 10, 2025 | 274.60 | 275.40 | 271.90 | 271.90 | 271.90 | -1.24% | - |
| Oct 9, 2025 | 277.40 | 277.40 | 274.50 | 275.30 | 275.30 | -1.92% | - |
| Oct 8, 2025 | 280.80 | 282.30 | 280.70 | 280.70 | 280.70 | 0.07% | - |
| Oct 7, 2025 | 281.90 | 283.20 | 280.50 | 280.50 | 280.50 | -1.09% | - |
| Oct 6, 2025 | 282.20 | 283.60 | 281.90 | 283.60 | 283.60 | 0.25% | - |
| Oct 3, 2025 | 276.20 | 282.90 | 276.20 | 282.90 | 282.90 | 4.01% | - |
| Oct 2, 2025 | 268.60 | 272.00 | 268.60 | 272.00 | 272.00 | 1.49% | - |
| Oct 1, 2025 | 263.00 | 268.00 | 259.20 | 268.00 | 268.00 | 3.43% | - |
| Sep 30, 2025 | 251.80 | 259.10 | 251.80 | 259.10 | 259.10 | 5.41% | - |
| Sep 29, 2025 | 245.00 | 245.80 | 239.70 | 245.80 | 245.80 | -0.41% | - |
| Sep 26, 2025 | 242.20 | 246.90 | 242.20 | 246.80 | 246.80 | -0.48% | - |
| Sep 25, 2025 | 247.00 | 250.90 | 247.00 | 248.00 | 248.00 | -1.08% | 4 |
| Sep 24, 2025 | 244.80 | 250.70 | 244.80 | 250.70 | 250.70 | 2.62% | - |
| Sep 23, 2025 | 242.40 | 244.30 | 240.00 | 244.30 | 244.30 | 0.25% | 35 |
| Sep 22, 2025 | 242.40 | 243.70 | 242.40 | 243.70 | 243.70 | 0.58% | - |
| Sep 19, 2025 | 239.90 | 242.80 | 239.90 | 242.30 | 242.30 | 1.64% | - |
| Sep 18, 2025 | 237.80 | 239.30 | 237.80 | 238.40 | 238.40 | 0.55% | - |
| Sep 17, 2025 | 237.10 | 237.10 | 235.00 | 237.10 | 237.10 | -0.25% | - |
| Sep 16, 2025 | 237.20 | 239.80 | 237.20 | 237.70 | 237.70 | -0.25% | - |
| Sep 15, 2025 | 238.90 | 240.00 | 238.30 | 238.30 | 238.30 | -1.28% | - |
| Sep 12, 2025 | 244.00 | 244.00 | 241.40 | 241.40 | 241.40 | -1.43% | - |
| Sep 11, 2025 | 238.70 | 245.20 | 238.70 | 244.90 | 244.90 | 3.33% | - |
| Sep 10, 2025 | 237.00 | 239.00 | 237.00 | 237.00 | 237.00 | - | - |
| Sep 9, 2025 | 232.40 | 237.00 | 232.40 | 237.00 | 237.00 | 1.50% | - |
| Sep 8, 2025 | 235.20 | 235.20 | 233.20 | 233.50 | 233.50 | -0.76% | - |
| Sep 5, 2025 | 235.60 | 235.60 | 234.00 | 235.30 | 235.30 | 0.68% | - |
| Sep 4, 2025 | 233.60 | 234.70 | 232.90 | 233.70 | 233.70 | 0.47% | - |
| Sep 3, 2025 | 224.50 | 232.60 | 224.50 | 232.60 | 232.60 | 5.44% | 50 |
| Sep 2, 2025 | 222.80 | 222.90 | 220.60 | 220.60 | 220.60 | 0.78% | - |
| Sep 1, 2025 | 215.70 | 218.90 | 215.70 | 218.90 | 218.90 | 2.39% | - |
| Aug 29, 2025 | 215.10 | 215.10 | 213.40 | 213.80 | 213.80 | -0.51% | - |
| Aug 28, 2025 | 215.20 | 216.40 | 214.90 | 214.90 | 214.90 | -0.09% | - |
| Aug 27, 2025 | 212.00 | 215.10 | 212.00 | 215.10 | 215.10 | 2.04% | 57 |
| Aug 26, 2025 | 209.60 | 211.00 | 209.60 | 210.80 | 210.80 | - | - |
| Aug 25, 2025 | 208.60 | 210.90 | 208.60 | 210.80 | 210.80 | -0.75% | - |
| Aug 22, 2025 | 212.40 | 213.50 | 212.40 | 212.40 | 212.40 | 0.71% | - |
| Aug 21, 2025 | 207.90 | 210.90 | 207.90 | 210.90 | 210.90 | 1.39% | 99 |
| Aug 20, 2025 | 205.00 | 208.00 | 203.90 | 208.00 | 208.00 | 2.16% | - |
| Aug 19, 2025 | 200.30 | 203.60 | 200.30 | 203.60 | 203.60 | 0.79% | - |
| Aug 18, 2025 | 199.55 | 202.00 | 198.80 | 202.00 | 202.00 | 0.70% | - |
| Aug 15, 2025 | 198.65 | 200.80 | 198.65 | 200.60 | 200.60 | 2.24% | - |
| Aug 14, 2025 | 194.85 | 196.20 | 193.75 | 196.20 | 196.20 | 2.03% | - |
| Aug 13, 2025 | 192.25 | 192.30 | 189.80 | 192.30 | 192.30 | 5.40% | - |
| Aug 12, 2025 | 181.70 | 182.65 | 180.60 | 182.45 | 182.45 | 0.83% | - |
| Aug 11, 2025 | 183.95 | 183.95 | 180.50 | 180.95 | 180.95 | -2.06% | - |
| Aug 8, 2025 | 198.50 | 198.50 | 183.30 | 184.75 | 184.75 | -4.47% | - |
| Aug 7, 2025 | 183.90 | 193.40 | 183.90 | 193.40 | 193.40 | 4.88% | - |
| Aug 6, 2025 | 190.35 | 190.35 | 184.40 | 184.40 | 184.40 | -3.35% | - |
| Aug 5, 2025 | 192.05 | 193.35 | 190.45 | 190.80 | 190.80 | 0.50% | 3 |
| Aug 4, 2025 | 188.90 | 189.85 | 187.50 | 189.85 | 189.85 | 2.02% | - |
| Aug 1, 2025 | 187.55 | 187.60 | 184.50 | 186.10 | 186.10 | -2.90% | 193 |
| Jul 31, 2025 | 195.80 | 195.80 | 191.65 | 191.65 | 191.65 | -2.67% | - |
| Jul 30, 2025 | 196.55 | 196.95 | 195.80 | 196.90 | 196.90 | 0.13% | - |
| Jul 29, 2025 | 201.20 | 201.20 | 196.65 | 196.65 | 196.65 | -1.92% | - |
| Jul 28, 2025 | 201.70 | 202.20 | 200.50 | 200.50 | 200.50 | 0.38% | - |
| Jul 25, 2025 | 201.10 | 201.30 | 199.05 | 199.75 | 199.75 | -0.82% | - |
| Jul 24, 2025 | 198.70 | 201.40 | 196.70 | 201.40 | 201.40 | 3.81% | 57 |
| Jul 23, 2025 | 189.70 | 194.00 | 189.70 | 194.00 | 194.00 | 4.47% | - |
| Jul 22, 2025 | 185.70 | 185.70 | 183.90 | 185.70 | 185.70 | -0.27% | - |
| Jul 21, 2025 | 187.90 | 188.30 | 186.20 | 186.20 | 186.20 | -2.51% | - |