TipRanks
Go Ultimate55% OFF

Genus plc (GBE) Historical Prices

DE:GBE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202627.4027.4027.4027.4027.40-0.72%00.00
Oct 29, 202627.6027.6027.6027.6027.60-0.72%00.00
Oct 28, 202627.8027.8027.8027.8027.80+1.46%00.00
Oct 27, 202627.4027.4027.4027.4027.40+0.74%00.00
Oct 26, 202627.2027.2027.2027.2027.20+2.26%00.00
Oct 23, 202626.6026.6026.6026.6026.60-3.62%00.00
Oct 22, 202626.6027.6026.6027.6027.60+5.34%9010.22
Oct 21, 202626.2026.2026.2026.2026.20-2.24%00.00
Oct 20, 202626.8026.8026.8026.8026.80-2.19%00.00
Oct 19, 202627.4027.4027.4027.4027.40-2.84%00.00
Oct 16, 202627.8028.2027.8028.2028.20+3.68%141.63
Oct 15, 202627.2027.2027.2027.2027.20+0.74%00.00
Oct 14, 202627.0027.0027.0027.0027.00+0.75%00.00
Oct 13, 202626.8026.8026.8026.8026.80+0.00%00.00
Oct 12, 202626.8026.8026.8026.8026.80+2.29%00.00
Oct 09, 202626.2026.2026.2026.2026.20+1.55%00.00
Oct 08, 202625.8025.8025.8025.8025.80+4.03%00.00
Oct 07, 202624.8024.8024.8024.8024.80-1.59%00.00
Oct 06, 202625.2025.2025.2025.2025.20-0.79%00.00
Oct 05, 202625.4025.4025.4025.4025.40+0.00%00.00
Oct 02, 202625.4025.4025.4025.4025.40+2.42%00.00
Oct 01, 202624.8024.8024.8024.8024.80-3.13%00.00
Sep 30, 202625.4025.6025.4025.6025.60+4.07%30151.25
Sep 29, 202624.6024.6024.6024.6024.60+1.65%00.00
Sep 28, 202624.2024.2024.2024.2024.20+0.83%00.00
Sep 25, 202624.0024.0024.0024.0024.00-1.64%00.00
Sep 24, 202624.4024.4024.4024.4024.40-1.61%00.00
Sep 23, 202624.8024.8024.8024.8024.80-3.13%00.00
Sep 22, 202624.6025.6024.6025.6025.60+4.92%19042.75
Sep 21, 202624.4024.4024.4024.4024.40-1.61%00.00
Sep 18, 202624.8024.8024.8024.8024.80-0.80%00.00
Sep 17, 202625.0025.0025.0025.0025.00+0.00%00.00
Sep 16, 202625.0025.0025.0025.0025.00+1.63%00.00
Sep 15, 202624.6024.6024.6024.6024.60-2.38%00.00
Sep 14, 202625.2025.2025.2025.2025.20+0.80%00.00
Sep 11, 202625.0025.0025.0025.0025.00-3.85%00.00
Sep 10, 202626.0026.0026.0026.0026.00-0.76%00.00
Sep 09, 202626.2026.2026.2026.2026.20+0.00%00.00
Sep 08, 202626.2026.2026.2026.2026.20+0.00%00.00
Sep 07, 202626.2026.2026.2026.2026.20-2.24%00.00
Sep 04, 202626.8026.8026.8026.8026.80+1.52%00.00
Sep 03, 202626.4026.4026.4026.4026.40-1.49%00.00
Sep 02, 202626.8026.8026.8026.8026.80-1.47%00.00
Sep 01, 202627.2027.2027.2027.2027.20-3.55%00.00
Aug 31, 202627.4028.2027.4028.2028.20+4.44%503.01
Aug 28, 202627.0027.0027.0027.0027.00+1.50%00.00
Aug 27, 202626.6026.6026.6026.6026.60-0.75%00.00
Aug 26, 202626.8026.8026.8026.8026.80+0.75%00.00
Aug 25, 202626.6026.6026.6026.6026.60+0.00%00.00
Aug 24, 202626.6026.6026.6026.6026.60+0.76%00.00