Genovis AB (publ.) (5GV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:08PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.3300 | 2.3300 | 2.3250 | 2.3250 | 2.3250 | 10 |
| 29 Apr 2024 | 2.2850 | 2.2850 | 2.2450 | 2.2450 | 2.2450 | - |
| 26 Apr 2024 | 2.1800 | 2.1800 | 2.1650 | 2.1650 | 2.1650 | - |
| 25 Apr 2024 | 2.2450 | 2.2650 | 2.2450 | 2.2650 | 2.2650 | - |
| 24 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 23 Apr 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
| 22 Apr 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
| 19 Apr 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | - |
| 18 Apr 2024 | 2.3800 | 2.4050 | 2.3800 | 2.4050 | 2.4050 | - |
| 17 Apr 2024 | 2.3250 | 2.3500 | 2.3250 | 2.3500 | 2.3500 | - |
| 16 Apr 2024 | 2.2950 | 2.3700 | 2.2950 | 2.3700 | 2.3700 | - |
| 15 Apr 2024 | 2.5750 | 2.5750 | 2.5100 | 2.5100 | 2.5100 | - |
| 12 Apr 2024 | 2.6550 | 2.6700 | 2.5950 | 2.5950 | 2.5950 | - |
| 11 Apr 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 10 Apr 2024 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | - |
| 09 Apr 2024 | 2.9300 | 2.9300 | 2.9100 | 2.9100 | 2.9100 | - |
| 08 Apr 2024 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | - |
| 05 Apr 2024 | 3.0550 | 3.0550 | 2.9800 | 2.9800 | 2.9800 | - |
| 04 Apr 2024 | 3.0900 | 3.1250 | 3.0900 | 3.1250 | 3.1250 | - |
| 03 Apr 2024 | 2.9850 | 3.0350 | 2.9700 | 3.0350 | 3.0350 | - |
| 02 Apr 2024 | 2.8100 | 2.9600 | 2.8100 | 2.9600 | 2.9600 | - |
| 28 Mar 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
| 27 Mar 2024 | 2.7750 | 2.8400 | 2.7700 | 2.8400 | 2.8400 | - |
| 26 Mar 2024 | 2.8050 | 2.8150 | 2.8050 | 2.8150 | 2.8150 | - |
| 25 Mar 2024 | 2.8100 | 2.8500 | 2.8100 | 2.8500 | 2.8500 | - |
| 22 Mar 2024 | 2.9200 | 2.9950 | 2.9200 | 2.9950 | 2.9950 | - |
| 21 Mar 2024 | 2.7900 | 2.8800 | 2.7900 | 2.8800 | 2.8800 | - |
| 20 Mar 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
| 19 Mar 2024 | 2.6650 | 2.7250 | 2.6650 | 2.7250 | 2.7250 | - |
| 18 Mar 2024 | 2.7250 | 2.7250 | 2.6350 | 2.6350 | 2.6350 | - |
| 15 Mar 2024 | 2.7400 | 2.7400 | 2.6150 | 2.7300 | 2.7300 | - |
| 14 Mar 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 13 Mar 2024 | 3.5400 | 3.5450 | 3.5300 | 3.5450 | 3.5450 | - |
| 12 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 11 Mar 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3600 | 3.3600 | - |
| 08 Mar 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 07 Mar 2024 | 3.3200 | 3.3200 | 3.2800 | 3.2800 | 3.2800 | - |
| 06 Mar 2024 | 3.2300 | 3.2950 | 3.2300 | 3.2950 | 3.2950 | - |
| 05 Mar 2024 | 3.2350 | 3.2350 | 3.2300 | 3.2300 | 3.2300 | - |
| 04 Mar 2024 | 3.3450 | 3.3500 | 3.3350 | 3.3500 | 3.3500 | - |
| 01 Mar 2024 | 3.3250 | 3.3250 | 3.3150 | 3.3150 | 3.3150 | - |
| 29 Feb 2024 | 3.3100 | 3.3100 | 3.2800 | 3.2800 | 3.2800 | - |
| 28 Feb 2024 | 3.3800 | 3.3800 | 3.2900 | 3.3250 | 3.3250 | - |
| 27 Feb 2024 | 3.4600 | 3.4600 | 3.3900 | 3.3900 | 3.3900 | - |
| 26 Feb 2024 | 3.5100 | 3.5400 | 3.5100 | 3.5400 | 3.5400 | - |
| 23 Feb 2024 | 3.5600 | 3.5900 | 3.5600 | 3.5900 | 3.5900 | - |
| 22 Feb 2024 | 3.5250 | 3.5950 | 3.5250 | 3.5950 | 3.5950 | - |
| 21 Feb 2024 | 3.7850 | 3.7850 | 3.6350 | 3.6350 | 3.6350 | - |
| 20 Feb 2024 | 3.8500 | 3.8500 | 3.7900 | 3.7900 | 3.7900 | - |
| 19 Feb 2024 | 4.1400 | 4.1400 | 4.0950 | 4.0950 | 4.0950 | - |
| 16 Feb 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 15 Feb 2024 | 4.0350 | 4.0600 | 4.0350 | 4.0600 | 4.0600 | - |
| 14 Feb 2024 | 4.2100 | 4.2250 | 4.2100 | 4.2250 | 4.2250 | - |
| 13 Feb 2024 | 4.2000 | 4.2550 | 4.2000 | 4.2550 | 4.2550 | - |
| 12 Feb 2024 | 4.1150 | 4.1350 | 4.1150 | 4.1350 | 4.1350 | - |
| 09 Feb 2024 | 4.1000 | 4.1350 | 4.1000 | 4.1350 | 4.1350 | - |
| 08 Feb 2024 | 4.1200 | 4.1450 | 3.9550 | 4.1450 | 4.1450 | - |
| 07 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 06 Feb 2024 | 3.9250 | 3.9550 | 3.9100 | 3.9350 | 3.9350 | - |
| 05 Feb 2024 | 4.0550 | 4.0550 | 3.9800 | 3.9800 | 3.9800 | - |
| 02 Feb 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
| 01 Feb 2024 | 4.3500 | 4.5150 | 4.3500 | 4.5150 | 4.5150 | - |
| 31 Jan 2024 | 4.3700 | 4.3800 | 4.3700 | 4.3800 | 4.3800 | - |
| 30 Jan 2024 | 4.4450 | 4.4700 | 4.4050 | 4.4050 | 4.4050 | - |
| 29 Jan 2024 | 4.4650 | 4.4650 | 4.3950 | 4.3950 | 4.3950 | - |
| 26 Jan 2024 | 4.4450 | 4.4450 | 4.3950 | 4.4400 | 4.4400 | - |
| 25 Jan 2024 | 4.4700 | 4.5950 | 4.4700 | 4.5950 | 4.5950 | 10 |
| 24 Jan 2024 | 4.4850 | 4.4900 | 4.4850 | 4.4900 | 4.4900 | - |
| 23 Jan 2024 | 4.4050 | 4.4750 | 4.4050 | 4.4750 | 4.4750 | - |
| 22 Jan 2024 | 4.3950 | 4.3950 | 4.3800 | 4.3800 | 4.3800 | - |
| 19 Jan 2024 | 4.3500 | 4.4050 | 4.3500 | 4.4050 | 4.4050 | - |
| 18 Jan 2024 | 4.4100 | 4.4100 | 4.3350 | 4.3350 | 4.3350 | - |
| 17 Jan 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 16 Jan 2024 | 4.3450 | 4.4250 | 4.3450 | 4.4250 | 4.4250 | - |
| 15 Jan 2024 | 4.4450 | 4.4500 | 4.4450 | 4.4500 | 4.4500 | - |
| 12 Jan 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
| 11 Jan 2024 | 4.5050 | 4.5250 | 4.5050 | 4.5250 | 4.5250 | - |
| 10 Jan 2024 | 4.6050 | 4.6050 | 4.5500 | 4.5500 | 4.5500 | - |
| 09 Jan 2024 | 4.5500 | 4.5500 | 4.5200 | 4.5200 | 4.5200 | - |
| 08 Jan 2024 | 4.5500 | 4.5500 | 4.4650 | 4.4750 | 4.4750 | 125 |
| 05 Jan 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 04 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 03 Jan 2024 | 4.7100 | 4.7100 | 4.6250 | 4.6250 | 4.6250 | - |
| 02 Jan 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 29 Dec 2023 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
| 28 Dec 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 27 Dec 2023 | 4.4900 | 4.6100 | 4.4900 | 4.6100 | 4.6100 | - |
| 22 Dec 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 21 Dec 2023 | 4.5950 | 4.5950 | 4.5600 | 4.5600 | 4.5600 | 1,300 |
| 20 Dec 2023 | 4.6150 | 4.6150 | 4.5850 | 4.5850 | 4.5850 | - |
| 19 Dec 2023 | 4.5800 | 4.5800 | 4.5550 | 4.5550 | 4.5550 | - |
| 18 Dec 2023 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| 15 Dec 2023 | 4.5300 | 4.6650 | 4.5300 | 4.6650 | 4.6650 | - |
| 14 Dec 2023 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | - |
| 13 Dec 2023 | 4.2850 | 4.3200 | 4.2850 | 4.3200 | 4.3200 | - |
| 12 Dec 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 11 Dec 2023 | 4.3300 | 4.3450 | 4.3300 | 4.3450 | 4.3450 | - |
| 08 Dec 2023 | 4.4550 | 4.4550 | 4.3800 | 4.3800 | 4.3800 | - |
| 07 Dec 2023 | 4.4350 | 4.4350 | 4.3950 | 4.3950 | 4.3950 | - |
| 06 Dec 2023 | 4.4200 | 4.4400 | 4.4200 | 4.4400 | 4.4400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.