Gen Digital Inc. (BIT:1NLOK)
Italy
· Delayed Price · Currency is EUR 26.20
0.00 (0.00%)
At close: Sep 23, 2025
Gen Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Sep 24, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Sep 23, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Sep 19, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Sep 18, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Sep 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Sep 16, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Sep 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Sep 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Sep 11, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Sep 10, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Sep 9, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Sep 8, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Sep 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Sep 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Sep 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Sep 2, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Sep 1, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Aug 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Aug 28, 2025 | 26.00 | 26.00 | 26.00 | 26.20 | 26.20 | -1.50% | 75 |
| Aug 27, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Aug 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Aug 25, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Aug 22, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Aug 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Aug 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.90% | - |
| Aug 14, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Aug 13, 2025 | 26.80 | 27.00 | 26.80 | 27.40 | 27.40 | 2.24% | 874 |
| Aug 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Aug 11, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Aug 8, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 9.02% | - |
| Aug 7, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Aug 6, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Aug 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Aug 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Aug 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | - |
| Jul 31, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Jul 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Jul 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jul 28, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Jul 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 24, 2025 | 26.20 | 26.20 | 26.20 | 26.00 | 26.00 | - | 10 |
| Jul 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Jul 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |