Advertisement
Advertisement
GeNeuro SA (GEM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 18, 2022 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 350 |
| May 17, 2022 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| May 16, 2022 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| May 13, 2022 | 2.8300 | 2.9700 | 2.8300 | 2.9700 | 2.9700 | 350 |
| May 12, 2022 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 500 |
| May 11, 2022 | 3.0300 | 3.1200 | 3.0300 | 3.1200 | 3.1200 | 500 |
| May 10, 2022 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| May 09, 2022 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| May 06, 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| May 05, 2022 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| May 04, 2022 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| May 03, 2022 | 3.1100 | 3.2200 | 3.1100 | 3.2200 | 3.2200 | 850 |
| May 02, 2022 | 2.9300 | 3.0200 | 2.9300 | 3.0200 | 3.0200 | 1,000 |
| Apr 29, 2022 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Apr 28, 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 27, 2022 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Apr 26, 2022 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Apr 25, 2022 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Apr 22, 2022 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Apr 21, 2022 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Apr 20, 2022 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Apr 19, 2022 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Apr 14, 2022 | 3.2100 | 3.2400 | 3.2100 | 3.2400 | 3.2400 | 200 |
| Apr 13, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Apr 12, 2022 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Apr 11, 2022 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Apr 08, 2022 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 07, 2022 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 06, 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Apr 05, 2022 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Apr 04, 2022 | 3.1400 | 3.3500 | 3.1400 | 3.3500 | 3.3500 | 1,592 |
| Apr 01, 2022 | 3.0700 | 3.1000 | 3.0700 | 3.1000 | 3.1000 | 100 |
| Mar 31, 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Mar 30, 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Mar 29, 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Mar 28, 2022 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Mar 25, 2022 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 24, 2022 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Mar 23, 2022 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Mar 22, 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Mar 21, 2022 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Mar 18, 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| Mar 17, 2022 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| Mar 16, 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Mar 15, 2022 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Mar 14, 2022 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Mar 11, 2022 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| Mar 10, 2022 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Mar 09, 2022 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| Mar 08, 2022 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| Mar 07, 2022 | 3.0600 | 3.0600 | 2.6700 | 2.6700 | 2.6700 | 131 |
| Mar 04, 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Mar 03, 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Mar 02, 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Mar 01, 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Feb 28, 2022 | 3.3400 | 3.3400 | 3.2300 | 3.2300 | 3.2300 | 490 |
| Feb 25, 2022 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Feb 24, 2022 | 3.3300 | 3.3300 | 3.2100 | 3.2100 | 3.2100 | 1,040 |
| Feb 23, 2022 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Feb 22, 2022 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Feb 21, 2022 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Feb 18, 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Feb 17, 2022 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Feb 16, 2022 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Feb 15, 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Feb 14, 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Feb 11, 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Feb 10, 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Feb 09, 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Feb 08, 2022 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Feb 07, 2022 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Feb 04, 2022 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Feb 03, 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Feb 02, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Feb 01, 2022 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Jan 31, 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Jan 28, 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Jan 27, 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Jan 26, 2022 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Jan 25, 2022 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| Jan 24, 2022 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Jan 21, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jan 20, 2022 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Jan 19, 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Jan 18, 2022 | 3.7900 | 3.7900 | 3.7100 | 3.7100 | 3.7100 | 1,000 |
| Jan 17, 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Jan 14, 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jan 13, 2022 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Jan 12, 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jan 11, 2022 | 3.9000 | 4.0200 | 3.9000 | 4.0200 | 4.0200 | 1,195 |
| Jan 10, 2022 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Jan 07, 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Jan 06, 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Jan 05, 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Jan 04, 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Jan 03, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Dec 30, 2021 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Dec 29, 2021 | 3.4400 | 3.4400 | 3.4100 | 3.4100 | 3.4100 | 150 |
| Dec 28, 2021 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Dec 27, 2021 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
