tiprankstipranks
Genus PLC (DE:GBE)
FRANKFURT:GBE
Germany Market
GBE
Genus plc
RESEARCH TOOLSreports

Genus plc (GBE) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 08, 2026
26.00
26.80
26.00
26.80
26.80
+3.08%
3
0.21
Jun 05, 2026
26.00
26.00
26.00
26.00
26.00
+2.36%
0
0.00
Jun 04, 2026
25.40
25.40
25.40
25.40
25.40
-0.78%
0
0.00
Jun 03, 2026
25.60
25.60
25.60
25.60
25.60
-0.78%
0
0.00
Jun 02, 2026
25.80
25.80
25.80
25.80
25.80
-7.19%
0
0.00
Jun 01, 2026
27.80
27.80
27.80
27.80
27.80
+2.96%
380
40.58
May 29, 2026
27.00
27.00
27.00
27.00
27.00
-2.88%
0
0.00
May 28, 2026
27.80
27.80
27.80
27.80
27.80
-2.11%
0
0.00
May 27, 2026
28.40
28.40
28.40
28.40
28.40
-0.70%
0
0.00
May 26, 2026
28.60
28.60
28.60
28.60
28.60
+0.70%
0
0.00
May 25, 2026
28.40
28.40
28.40
28.40
28.40
+0.71%
0
0.00
May 22, 2026
28.20
28.20
28.20
28.20
28.20
+2.92%
0
0.00
May 21, 2026
27.40
27.40
27.40
27.40
27.40
+1.48%
0
0.00
May 20, 2026
27.00
27.00
27.00
27.00
27.00
-4.26%
0
0.00
May 19, 2026
27.20
28.20
27.20
28.20
28.20
+3.68%
7
0.35
May 18, 2026
27.20
27.20
27.20
27.20
27.20
+2.26%
0
0.00
May 15, 2026
26.60
26.60
26.60
26.60
26.60
+1.53%
0
0.00
May 14, 2026
26.20
26.20
26.20
26.20
26.20
+0.77%
0
0.00
May 13, 2026
26.00
26.00
26.00
26.00
26.00
-1.52%
0
0.00
May 12, 2026
26.40
26.40
26.40
26.40
26.40
-1.49%
0
0.00
May 11, 2026
26.80
26.80
26.80
26.80
26.80
-3.60%
0
0.00
May 08, 2026
26.60
27.80
26.60
27.80
27.80
+1.46%
2
0.10
May 07, 2026
27.40
27.40
27.40
27.40
27.40
+1.48%
0
0.00
May 06, 2026
27.00
27.00
27.00
27.00
27.00
+1.50%
0
0.00
May 05, 2026
26.60
26.60
26.60
26.60
26.60
-1.48%
0
0.00
May 04, 2026
27.00
27.00
27.00
27.00
27.00
+3.85%
0
0.00
May 01, 2026
26.00
27.80
26.00
26.00
26.00
0.00%
0
0.00
Apr 30, 2026
26.00
26.00
26.00
26.00
26.00
-1.52%
0
0.00
Apr 29, 2026
26.40
26.40
26.40
26.40
26.40
-3.65%
0
0.00
Apr 28, 2026
27.40
27.40
27.40
27.40
27.40
-3.52%
0
0.00
Apr 27, 2026
27.60
28.40
27.60
28.40
28.40
-1.39%
1
0.04
Apr 24, 2026
28.80
28.80
28.80
28.80
28.80
-2.04%
0
0.00
Apr 23, 2026
29.40
29.40
29.40
29.40
29.40
+0.68%
0
0.00
Apr 22, 2026
29.20
29.20
29.20
29.20
29.20
-4.58%
0
0.00
Apr 21, 2026
29.60
30.60
29.60
30.60
30.60
+1.32%
6
0.25
Apr 20, 2026
30.20
30.20
30.20
30.20
30.20
0.00%
0
0.00
Apr 17, 2026
30.20
30.20
30.20
30.20
30.20
-0.66%
0
0.00
Apr 16, 2026
30.40
30.40
30.40
30.40
30.40
-1.94%
0
0.00
Apr 15, 2026
31.00
31.00
31.00
31.00
31.00
+6.90%
0
0.00
Apr 14, 2026
29.00
29.00
29.00
29.00
29.00
-3.33%
0
0.00
Apr 13, 2026
29.00
30.00
29.00
30.00
30.00
+2.04%
16
0.50
Apr 10, 2026
29.40
29.40
29.40
29.40
29.40
-1.34%
0
0.00
Apr 09, 2026
29.80
29.80
29.80
29.80
29.80
+2.76%
0
0.00
Apr 08, 2026
29.00
29.00
29.00
29.00
29.00
-0.68%
0
0.00
Apr 07, 2026
29.20
29.20
29.20
29.20
29.20
+5.80%
0
0.00
Apr 06, 2026
27.60
27.60
27.60
27.60
27.60
0.00%
0
0.00
Apr 03, 2026
27.60
27.60
27.60
27.60
27.60
0.00%
0
0.00
Apr 02, 2026
27.60
27.60
27.60
27.60
27.60
-4.83%
0
0.00
Apr 01, 2026
27.60
29.00
27.60
29.00
29.00
+5.07%
100
3.28
Mar 31, 2026
27.60
27.60
27.60
27.60
27.60
+0.73%
0
0.00
Rows:
50