UK markets close in 6 minutes

Genesis Minerals Ltd (3G2.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.0800-0.0200 (-1.82%)
As of 08:08AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20241.08001.08001.08001.08001.080013,200
10 May 20241.08001.10001.04001.10001.100013,200
09 May 20241.05001.05001.05001.05001.0500-
08 May 20241.07001.07001.07001.07001.07002,800
07 May 20241.05001.05001.05001.05001.05001,253
06 May 20241.02001.04000.98000.98000.98005,527
03 May 20241.02001.02001.02001.02001.0200-
02 May 20241.01001.01001.01001.01001.0100-
30 Apr 20241.05001.05001.05001.05001.0500-
29 Apr 20241.05001.05001.05001.05001.0500308
26 Apr 20241.04001.04001.02001.02001.0200500
25 Apr 20241.07001.07001.06001.06001.06005,300
24 Apr 20241.05001.05001.05001.05001.0500-
23 Apr 20241.01001.01001.01001.01001.0100626
22 Apr 20241.08001.14001.08001.08001.08003,700
19 Apr 20241.10001.11001.10001.11001.1100760
18 Apr 20241.07001.07001.07001.07001.0700-
17 Apr 20241.11001.11001.11001.11001.1100927
16 Apr 20241.09001.09001.09001.09001.0900-
15 Apr 20241.12001.12001.12001.12001.1200-
12 Apr 20241.16001.19001.15001.15001.15008,450
11 Apr 20241.14001.14001.14001.14001.1400-
10 Apr 20241.15001.16001.12001.12001.12004,577
09 Apr 20241.15001.17001.15001.15001.15002,769
08 Apr 20241.13001.15001.13001.15001.150023
05 Apr 20241.09001.15001.09001.15001.15002,100
04 Apr 20241.13001.13001.13001.13001.1300805
03 Apr 20241.13001.17001.12001.12001.1200725
02 Apr 20241.14001.14001.14001.14001.1400316
28 Mar 20241.08001.08001.08001.08001.0800-
27 Mar 20241.05001.05001.05001.05001.0500-
26 Mar 20241.04001.04001.04001.04001.0400-
25 Mar 20241.05001.06001.05001.06001.06001,754
22 Mar 20241.08001.08001.08001.08001.08001,100
21 Mar 20241.14001.14001.14001.14001.1400-
20 Mar 20241.09001.14001.09001.14001.14003,451
19 Mar 20241.10001.16001.10001.16001.1600200
18 Mar 20241.11001.18001.11001.18001.18005,000
15 Mar 20241.12001.15001.09001.15001.15004,307
14 Mar 20241.11001.11001.11001.11001.1100-
13 Mar 20241.11001.14001.11001.14001.14002,259
12 Mar 20241.09001.11001.09001.11001.110010,000
11 Mar 20241.10001.10001.10001.10001.10001,651
08 Mar 20241.10001.10001.06001.06001.06008,856
07 Mar 20241.08001.09001.08001.09001.09003,870
06 Mar 20241.08001.08001.08001.08001.0800208
05 Mar 20241.00001.09001.00001.09001.090012,010
04 Mar 20240.99001.01000.99001.01001.01003,046
01 Mar 20240.92000.96000.92000.96000.960010,747
29 Feb 20240.89000.89000.89000.89000.8900-
28 Feb 20240.92000.93500.92000.93500.93501,000
27 Feb 20240.92000.93500.92000.93500.93501,037
26 Feb 20240.94500.94500.94000.94000.94001,754
23 Feb 20240.92000.97000.91500.97000.97005,363
22 Feb 20240.92000.92000.91500.91500.9150932
21 Feb 20240.92500.93500.92500.93500.93502,500
20 Feb 20240.90500.90500.90500.90500.9050655
19 Feb 20240.90000.90000.90000.90000.9000501
16 Feb 20240.89500.89500.89500.89500.8950350
15 Feb 20240.88500.88500.88500.88500.8850-
14 Feb 20240.88500.88500.88500.88500.8850-
13 Feb 20240.92000.92000.92000.92000.9200-
12 Feb 20240.90500.90500.90500.90500.9050-
09 Feb 20240.95000.95000.90500.90500.90505,854
08 Feb 20240.94501.00000.94501.00001.00001,001
07 Feb 20240.94500.94500.94500.94500.9450-
06 Feb 20240.92000.92000.91500.92000.92004,231
05 Feb 20240.94000.94000.93000.93000.930014
02 Feb 20241.02001.02000.99000.99000.990010,376
01 Feb 20240.94000.94000.94000.94000.9400208
31 Jan 20240.96000.96500.94500.94500.9450635
30 Jan 20240.95000.95000.95000.95000.95001,002
29 Jan 20240.92000.92000.92000.92000.9200-
26 Jan 20240.95500.95500.94000.94000.94001
25 Jan 20240.92500.92500.92500.92500.9250-
24 Jan 20240.94000.94000.93500.93500.9350751
23 Jan 20240.90000.90500.90000.90000.90001,896
22 Jan 20240.94500.94500.94500.94500.94502,500
19 Jan 20240.93500.93500.93500.93500.9350-
18 Jan 20240.93500.95000.93500.95000.95003,378
17 Jan 20240.95000.95000.95000.95000.95002,000
16 Jan 20240.97500.97500.97000.97000.97003,170
15 Jan 20240.97500.97500.97500.97500.9750-
12 Jan 20240.96000.97500.96000.97500.9750100
11 Jan 20240.96000.96000.96000.96000.9600-
10 Jan 20240.93000.93000.93000.93000.9300-
09 Jan 20240.95000.95000.95000.95000.95001,253
08 Jan 20240.96500.96500.93000.96000.960015,661
05 Jan 20240.97500.99500.97500.99500.99503,128
04 Jan 20240.97500.97500.97500.97500.9750-
03 Jan 20241.02001.03001.02001.03001.03002,500
02 Jan 20241.03001.03001.03001.03001.0300-
29 Dec 20231.08001.10001.06001.10001.10004,424
28 Dec 20231.10001.10001.10001.10001.100064
27 Dec 20231.08001.10001.08001.10001.100015,129
22 Dec 20231.06001.08001.06001.08001.08004,947
21 Dec 20231.06001.06001.06001.06001.0600191
20 Dec 20231.07001.09001.07001.09001.09002,000
19 Dec 20231.02001.03001.02001.03001.03001,182
18 Dec 20231.06001.06001.06001.06001.06001,754
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...