TipRanks
Go Ultimate55% OFF

Genomed S.A. (GEN) Historical Prices

PL:GEN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202637.2038.6037.0037.0037.00-0.54%70.08
Oct 29, 202637.4037.4037.2037.2037.20-0.53%100.11
Oct 28, 202638.2038.2037.4037.4037.40-6.50%470.51
Oct 27, 202639.8040.0039.8040.0040.00+0.50%60.06
Oct 26, 202639.8039.8039.8039.8039.80+0.51%20.02
Oct 23, 202639.6039.6039.6039.6039.60+1.02%20.02
Oct 22, 202638.8039.2038.8039.2039.20+5.38%140.15
Oct 21, 202638.0038.0037.2037.2037.20-4.12%200.22
Oct 20, 202638.8038.8038.8038.8038.80+0.52%40.04
Oct 19, 202638.6038.6038.6038.6038.60+0.00%20.02
Oct 16, 202639.0039.0038.6038.6038.60-3.98%320.35
Oct 15, 202639.6040.2039.6040.2040.20-1.47%40.04
Oct 14, 202640.8040.8039.6040.8040.80+0.00%00.00
Oct 13, 202641.0041.0040.0040.8040.80+3.03%1281.42
Oct 12, 202637.8039.6037.8039.6039.60-1.00%30.03
Oct 09, 202641.0041.0035.4040.0040.00-2.44%971.08
Oct 08, 202637.0043.0036.6041.0041.00+13.26%1021.15
Oct 07, 202635.4036.2035.4036.2036.20+0.00%90.10
Oct 06, 202641.0042.0036.2036.2036.20-2.69%620.69
Oct 05, 202636.6042.0036.6037.2037.20+0.00%440.50
Oct 02, 202637.2037.2036.2037.2037.20+0.00%00.00
Oct 01, 202637.2037.2037.2037.2037.20-0.53%150.15
Sep 30, 202637.2037.4037.2037.4037.40+0.54%280.27
Sep 29, 202637.4037.4037.2037.2037.20-0.53%40.04
Sep 28, 202636.2037.4036.2037.4037.40+2.75%1521.47
Sep 25, 202636.4036.4035.6036.4036.40+0.00%00.00
Sep 24, 202636.2036.4035.8036.4036.40-2.67%230.22
Sep 23, 202637.4037.4037.4037.4037.40+3.31%150.15
Sep 22, 202637.2037.4036.2036.2036.20-3.21%140.14
Sep 21, 202637.2037.4037.2037.4037.40+5.65%150.14
Sep 18, 202635.4035.4035.4035.4035.40-6.35%10.01
Sep 17, 202635.4037.8035.4037.8037.80+7.39%380.36
Sep 16, 202636.2037.8033.0035.2035.20-2.76%5255.44
Sep 15, 202632.2036.2032.0036.2036.20+18.30%84510.12
Sep 14, 202632.4032.4030.4030.6030.60-5.56%660.80
Sep 11, 202632.4032.4032.4032.4032.40+0.00%10.01
Sep 10, 202632.4032.4032.4032.4032.40+0.00%30.04
Sep 09, 202632.4032.4032.4032.4032.40+0.00%200.24
Sep 08, 202633.0033.0032.4032.4032.40-1.82%70.08
Sep 07, 202633.0033.0033.0033.0033.00+0.00%360.44
Sep 04, 202633.2033.2033.0033.0033.00-0.60%30.04
Sep 03, 202633.6033.6033.0033.2033.20-1.19%1341.63
Sep 02, 202632.0033.6032.0033.6033.60+8.39%77511.10
Sep 01, 202630.8031.2030.8031.0031.00-1.27%2824.32
Aug 31, 202631.4031.4031.4031.4031.40+5.37%80.12
Aug 28, 202630.6030.6029.8029.8029.80-2.61%120.18
Aug 27, 202629.8030.6029.8030.6030.60+2.68%60.09
Aug 26, 202629.8029.8029.8029.8029.80+0.68%50.08
Aug 25, 202630.0030.0029.6029.6029.60-1.33%360.56
Aug 24, 202630.8030.8030.0030.0030.00-3.23%2393.90