Advertisement
Advertisement
U.S. markets open in 6 hours 27 minutes
Advertisement
Advertisement
Advertisement
Advertisement

GenSight Biologics S.A. (G49N.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
3.5160+0.0260 (+0.74%)
As of 08:15AM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20223.49003.51603.51603.51603.51603
Dec 02, 20223.49003.49003.49003.49003.4900-
Dec 01, 20223.51203.51203.48203.48203.4820-
Nov 30, 20223.49003.49003.49003.49003.4900-
Nov 29, 20223.60603.60603.56003.56003.5600-
Nov 28, 20223.61003.61003.60803.60803.6080-
Nov 25, 20223.67603.67603.63403.63403.6340-
Nov 24, 20223.60003.72403.60003.72403.7240-
Nov 23, 20223.60803.60803.60803.60803.6080-
Nov 22, 20223.56803.56803.56803.56803.5680-
Nov 21, 20223.57403.63203.57403.63203.6320-
Nov 18, 20223.50403.58403.50403.58403.5840-
Nov 17, 20223.38803.50403.38803.50403.5040-
Nov 16, 20223.50403.50403.42803.42803.4280-
Nov 15, 20223.68603.68603.52403.52403.5240-
Nov 14, 20223.73403.75003.70403.75003.75003
Nov 11, 20223.62603.66403.62603.66403.6640-
Nov 10, 20223.63403.66803.63403.66803.6680-
Nov 09, 20223.70403.70403.68203.68203.6820-
Nov 08, 20223.70203.76803.70203.72003.7200503
Nov 07, 20223.63403.67403.63403.67403.6740-
Nov 04, 20223.59603.65803.59603.63203.6320-
Nov 03, 20223.22203.24203.22203.24203.2420-
Nov 02, 20223.38203.38203.34803.34803.3480-
Nov 01, 20223.39403.41403.39403.41403.4140-
Oct 31, 20223.51803.51803.38403.40803.4080723
Oct 28, 20223.48603.48603.48603.48603.4860-
Oct 27, 20223.42603.42603.42603.42603.4260-
Oct 26, 20223.43403.46203.43003.46203.4620-
Oct 25, 20223.35603.39203.35603.39203.3920-
Oct 24, 20223.40603.40603.40603.40603.4060-
Oct 21, 20223.40003.40003.40003.40003.4000-
Oct 20, 20223.55803.55803.43403.43403.4340-
Oct 19, 20223.75403.75403.56403.56403.5640-
Oct 18, 20223.78403.78403.65203.65203.6520-
Oct 17, 20223.66403.75403.66403.75403.7540-
Oct 14, 20223.92803.92803.82203.82203.8220-
Oct 13, 20223.80403.86603.80403.86603.8660-
Oct 12, 20223.72603.82403.72603.82403.8240-
Oct 11, 20223.60003.69403.60003.69403.6940-
Oct 10, 20223.41003.59403.41003.59403.5940-
Oct 07, 20223.49803.49803.43003.43003.4300-
Oct 06, 20223.49803.54203.49803.54203.5420-
Oct 05, 20223.56203.56203.50803.50803.5080-
Oct 04, 20223.48203.52003.48203.52003.5200-
Oct 03, 20223.40003.45603.40003.45603.4560750
Sep 30, 20223.31603.39403.31603.39403.3940-
Sep 29, 20223.54803.54803.54803.54803.5480-
Sep 28, 20223.47403.53403.47403.53403.5340-
Sep 27, 20223.30803.47403.30803.47403.4740-
Sep 26, 20223.23203.42403.23203.42403.4240-
Sep 23, 20223.34603.39003.26003.26003.2600151
Sep 22, 20223.53603.53603.39203.39203.3920-
Sep 21, 20223.65803.65803.63803.63803.6380-
Sep 20, 20223.88603.88603.72003.72003.7200-
Sep 19, 20223.21404.02403.21403.86203.86201,852
Sep 16, 20223.06203.19603.06203.19603.1960-
Sep 15, 20223.13203.13203.08003.08003.0800-
Sep 14, 20223.14203.15403.14203.25203.2520-
Sep 13, 20223.43403.48603.25203.25203.25201,313
Sep 12, 20223.28603.28603.28603.28603.2860-
Sep 09, 20223.28403.28603.28403.28603.2860-
Sep 08, 20223.18203.28403.18203.28403.2840-
Sep 07, 20223.22603.22603.21003.21003.2100-
Sep 06, 20223.24003.26403.24003.26403.2640-
Sep 05, 20223.27803.27803.27803.27803.2780-
Sep 02, 20223.23003.23003.23003.23003.2300-
Sep 01, 20223.37803.41403.37803.41403.41401,700
Aug 31, 20223.41803.41803.41803.41803.4180-
Aug 30, 20223.53603.53603.53603.53603.5360-
Aug 29, 20223.56803.56803.56803.56803.5680-
Aug 26, 20223.69203.69203.58203.58203.58203
Aug 25, 20223.50803.65203.50803.65203.6520-
Aug 24, 20223.35203.35203.34203.34203.3420-
Aug 23, 20223.52603.52603.47003.47003.470015
Aug 22, 20223.59203.60203.52403.52403.5240100
Aug 19, 20223.68403.68803.67203.67203.6720100
Aug 18, 20223.87203.87203.73603.73603.7360135
Aug 17, 20223.91403.91403.91403.91403.9140-
Aug 16, 20224.17004.17003.97203.97203.9720-
Aug 15, 20223.43604.09003.43604.09004.0900139
Aug 12, 20223.27003.45603.27003.39603.39601,000
Aug 11, 20222.79603.11802.79603.11803.1180-
Aug 10, 20222.75402.82802.75402.82802.8280-
Aug 09, 20222.85602.85602.74602.74602.7460-
Aug 08, 20222.77002.85402.77002.85402.8540-
Aug 05, 20222.74402.74402.72602.72602.7260-
Aug 04, 20222.75402.75402.75402.75402.7540-
Aug 03, 20222.68402.76402.68402.76402.7640-
Aug 02, 20222.71402.71402.71402.71402.7140-
Aug 01, 20222.73402.73402.68402.68402.68402,000
Jul 29, 20222.71402.71402.70402.70402.7040-
Jul 28, 20222.78602.78602.73202.73402.73401,140
Jul 27, 20222.64002.87602.64002.83802.83802,000
Jul 26, 20222.60002.65402.60002.65402.6540-
Jul 25, 20222.50802.61802.50802.59602.5960610
Jul 22, 20222.50802.50802.50802.50802.5080-
Jul 21, 20222.60802.60802.55002.55002.5500100
Jul 20, 20222.16002.61002.16002.61002.61002,785
Jul 19, 20222.05602.16002.05602.16002.1600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement