GNTA Historical Prices
Genenta Science S.p.A. American Depositary Shares · daily open, high, low, close & volume
Trading days
250
Period high
2.62
Period low
0.5500
Period change
-57.17%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.8359 | 0.9900 | 0.8189 | 0.9850 | +20.62% | 336,533 |
| Nov 2, 2026 | 0.6611 | 0.8700 | 0.6611 | 0.8166 | +32.07% | 1,575,462 |
| Oct 30, 2026 | 0.6200 | 0.6365 | 0.6000 | 0.6183 | -0.27% | 67,198 |
| Oct 29, 2026 | 0.5997 | 0.6200 | 0.5801 | 0.6200 | +2.48% | 153,196 |
| Oct 28, 2026 | 0.5820 | 0.6300 | 0.5820 | 0.6050 | -2.14% | 42,193 |
| Oct 27, 2026 | 0.6330 | 0.6369 | 0.5910 | 0.6182 | -0.99% | 18,900 |
| Oct 26, 2026 | 0.6150 | 0.6340 | 0.5955 | 0.6244 | -0.90% | 28,856 |
| Oct 23, 2026 | 0.6399 | 0.6399 | 0.6300 | 0.6301 | +0.00% | 13,372 |
| Oct 22, 2026 | 0.6610 | 0.6610 | 0.6301 | 0.6301 | -1.55% | 36,968 |
| Oct 21, 2026 | 0.6100 | 0.6598 | 0.6100 | 0.6400 | +4.07% | 36,764 |
| Oct 20, 2026 | 0.6998 | 0.6998 | 0.6100 | 0.6150 | -6.65% | 24,856 |
| Oct 19, 2026 | 0.6500 | 0.6700 | 0.6100 | 0.6588 | -2.40% | 128,980 |
| Oct 16, 2026 | 0.6600 | 0.6787 | 0.6500 | 0.6750 | +0.84% | 39,499 |
| Oct 15, 2026 | 0.7100 | 0.7100 | 0.6606 | 0.6694 | +1.39% | 16,195 |
| Oct 14, 2026 | 0.7050 | 0.7461 | 0.6602 | 0.6602 | -8.56% | 88,477 |
| Oct 13, 2026 | 0.7457 | 0.7515 | 0.7200 | 0.7220 | -4.99% | 34,282 |
| Oct 12, 2026 | 0.7474 | 0.7629 | 0.7400 | 0.7599 | -3.22% | 26,463 |
| Oct 9, 2026 | 0.7270 | 0.7985 | 0.7270 | 0.7852 | +10.58% | 62,965 |
| Oct 8, 2026 | 0.7501 | 0.7771 | 0.7101 | 0.7101 | -5.95% | 53,734 |
| Oct 7, 2026 | 0.7760 | 0.8000 | 0.7500 | 0.7550 | -3.28% | 23,373 |
| Oct 6, 2026 | 0.7940 | 0.7998 | 0.7410 | 0.7806 | +6.93% | 34,016 |
| Oct 5, 2026 | 0.7475 | 0.7560 | 0.7100 | 0.7300 | -2.01% | 40,005 |
| Oct 2, 2026 | 0.8199 | 0.8199 | 0.7242 | 0.7450 | -7.30% | 60,491 |
| Oct 1, 2026 | 0.7100 | 0.8500 | 0.7100 | 0.8037 | +14.80% | 113,368 |
| Sep 30, 2026 | 0.7050 | 0.7262 | 0.7001 | 0.7001 | -0.44% | 7,742 |
| Sep 29, 2026 | 0.6976 | 0.7489 | 0.6890 | 0.7032 | +1.87% | 59,116 |
| Sep 28, 2026 | 0.6902 | 0.7325 | 0.6510 | 0.6903 | +0.73% | 51,320 |
| Sep 25, 2026 | 0.7398 | 0.7398 | 0.6550 | 0.6853 | +2.06% | 67,244 |
| Sep 24, 2026 | 0.6871 | 0.7210 | 0.6502 | 0.6715 | +3.45% | 36,876 |
| Sep 23, 2026 | 0.7051 | 0.7299 | 0.6319 | 0.6491 | -7.80% | 174,607 |
| Sep 22, 2026 | 0.6801 | 0.7246 | 0.6769 | 0.7040 | +3.96% | 97,621 |
| Sep 21, 2026 | 0.7188 | 0.7188 | 0.6501 | 0.6772 | -3.42% | 90,951 |
| Sep 18, 2026 | 0.7202 | 0.8299 | 0.6500 | 0.7012 | -7.74% | 78,749 |
| Sep 17, 2026 | 0.7500 | 0.7679 | 0.7199 | 0.7600 | +2.52% | 40,463 |
| Sep 16, 2026 | 0.8698 | 0.9233 | 0.7130 | 0.7413 | -10.70% | 75,944 |
| Sep 15, 2026 | 0.8410 | 0.9047 | 0.8301 | 0.8301 | -0.16% | 54,313 |
| Sep 14, 2026 | 0.8200 | 0.8527 | 0.8200 | 0.8314 | -1.12% | 127,206 |
| Sep 11, 2026 | 0.9341 | 0.9341 | 0.8402 | 0.8408 | -2.38% | 32,896 |
| Sep 10, 2026 | 0.9330 | 0.9900 | 0.8602 | 0.8613 | -1.28% | 28,955 |
| Sep 9, 2026 | 0.9891 | 1.00 | 0.8200 | 0.8725 | -11.97% | 113,124 |
| Sep 8, 2026 | 0.9603 | 1.00 | 0.9603 | 0.9911 | +3.23% | 38,146 |
| Sep 4, 2026 | 0.9373 | 0.9900 | 0.9373 | 0.9601 | +1.01% | 31,642 |
| Sep 3, 2026 | 1.00 | 1.00 | 0.9505 | 0.9505 | -2.82% | 52,237 |
| Sep 2, 2026 | 1.02 | 1.03 | 0.9700 | 0.9781 | -4.11% | 23,447 |
| Aug 31, 2026 | 1.03 | 1.03 | 0.9999 | 1.02 | +2.00% | 24,780 |
| Aug 28, 2026 | 1.02 | 1.08 | 1.00 | 1.00 | +0.94% | 58,851 |
| Aug 27, 2026 | 1.13 | 1.18 | 0.9907 | 0.9907 | -12.33% | 89,750 |
| Aug 26, 2026 | 1.16 | 1.17 | 1.11 | 1.13 | -1.74% | 41,660 |
| Aug 25, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | +0.00% | 82,788 |
| Aug 24, 2026 | 1.20 | 1.23 | 1.15 | 1.15 | -8.73% | 43,954 |
| Aug 21, 2026 | 1.22 | 1.29 | 1.22 | 1.26 | +5.88% | 28,509 |
| Aug 20, 2026 | 1.21 | 1.27 | 1.18 | 1.19 | -2.46% | 33,665 |
| Aug 19, 2026 | 1.22 | 1.24 | 1.19 | 1.22 | +4.27% | 17,696 |
| Aug 18, 2026 | 1.24 | 1.31 | 1.11 | 1.17 | -7.14% | 40,353 |
| Aug 17, 2026 | 1.32 | 1.32 | 1.24 | 1.26 | -3.08% | 59,790 |
| Aug 14, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | +0.00% | 26,204 |
| Aug 13, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | +0.00% | 35,183 |
| Aug 12, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | +0.00% | 38,421 |
| Aug 11, 2026 | 1.30 | 1.37 | 1.30 | 1.30 | +0.00% | 32,388 |
| Aug 10, 2026 | 1.27 | 1.34 | 1.27 | 1.30 | +0.00% | 37,965 |
| Aug 7, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | -0.76% | 53,976 |
| Aug 6, 2026 | 1.33 | 1.35 | 1.30 | 1.31 | -1.50% | 55,452 |
| Aug 5, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | +4.72% | 24,389 |
| Aug 4, 2026 | 1.42 | 1.43 | 1.20 | 1.27 | -9.93% | 108,186 |
| Aug 3, 2026 | 1.54 | 1.57 | 1.41 | 1.41 | -5.37% | 36,314 |
| Jul 31, 2026 | 1.57 | 1.57 | 1.46 | 1.49 | -1.32% | 41,856 |
| Jul 30, 2026 | 1.41 | 1.55 | 1.41 | 1.51 | +16.15% | 91,878 |
| Jul 29, 2026 | 1.58 | 1.60 | 1.30 | 1.30 | -17.20% | 98,947 |
| Jul 28, 2026 | 1.53 | 1.60 | 1.45 | 1.57 | -1.26% | 100,518 |
| Jul 27, 2026 | 1.64 | 1.69 | 1.59 | 1.59 | +0.00% | 37,330 |
| Jul 24, 2026 | 1.62 | 1.66 | 1.57 | 1.59 | -3.64% | 48,322 |
| Jul 23, 2026 | 1.59 | 1.69 | 1.57 | 1.65 | +0.61% | 112,953 |
| Jul 22, 2026 | 1.65 | 1.70 | 1.64 | 1.64 | -0.61% | 61,513 |
| Jul 21, 2026 | 1.61 | 1.67 | 1.52 | 1.65 | +4.43% | 68,793 |
| Jul 20, 2026 | 1.59 | 1.61 | 1.53 | 1.58 | +1.94% | 50,890 |
| Jul 17, 2026 | 1.48 | 1.63 | 1.44 | 1.55 | +7.64% | 104,430 |
| Jul 16, 2026 | 1.48 | 1.52 | 1.41 | 1.44 | -4.00% | 92,670 |
| Jul 15, 2026 | 1.41 | 1.59 | 1.40 | 1.50 | +20.00% | 237,345 |
| Jul 14, 2026 | 1.27 | 1.32 | 1.22 | 1.25 | -5.30% | 70,240 |
| Jul 13, 2026 | 1.47 | 1.49 | 1.30 | 1.32 | -12.00% | 95,638 |
| Jul 10, 2026 | 1.59 | 1.59 | 1.48 | 1.50 | -5.66% | 41,637 |
| Jul 9, 2026 | 1.55 | 1.63 | 1.51 | 1.59 | +3.92% | 54,821 |
| Jul 8, 2026 | 1.57 | 1.58 | 1.51 | 1.53 | -4.97% | 57,232 |
| Jul 7, 2026 | 1.66 | 1.68 | 1.57 | 1.61 | -4.17% | 79,228 |
| Jul 6, 2026 | 1.71 | 1.75 | 1.65 | 1.68 | -2.33% | 104,167 |
| Jul 2, 2026 | 1.78 | 1.81 | 1.72 | 1.72 | -1.71% | 92,862 |
| Jul 1, 2026 | 1.82 | 1.86 | 1.75 | 1.75 | -4.89% | 144,751 |
| Jun 30, 2026 | 1.84 | 1.88 | 1.76 | 1.84 | +2.22% | 157,952 |
| Jun 29, 2026 | 1.95 | 1.95 | 1.80 | 1.80 | -0.55% | 262,741 |
| Jun 26, 2026 | 1.70 | 1.83 | 1.69 | 1.81 | +4.62% | 162,036 |
| Jun 25, 2026 | 1.76 | 1.89 | 1.73 | 1.73 | -6.49% | 239,118 |
| Jun 24, 2026 | 1.86 | 1.86 | 1.71 | 1.85 | +0.54% | 254,250 |
| Jun 23, 2026 | 1.80 | 1.91 | 1.72 | 1.84 | -4.17% | 232,526 |
| Jun 22, 2026 | 1.84 | 2.04 | 1.75 | 1.92 | +14.29% | 1,489,209 |
| Jun 18, 2026 | 1.88 | 1.88 | 1.68 | 1.68 | -8.70% | 138,837 |
| Jun 17, 2026 | 1.88 | 1.88 | 1.76 | 1.84 | -1.60% | 127,831 |
| Jun 16, 2026 | 1.76 | 1.94 | 1.63 | 1.87 | +3.89% | 357,211 |
| Jun 15, 2026 | 1.90 | 1.90 | 1.76 | 1.80 | -3.74% | 249,550 |
| Jun 12, 2026 | 1.88 | 1.90 | 1.71 | 1.87 | -2.60% | 275,182 |
| Jun 11, 2026 | 1.74 | 1.93 | 1.71 | 1.92 | +16.36% | 472,860 |
| Jun 10, 2026 | 1.60 | 1.67 | 1.35 | 1.65 | +3.12% | 516,121 |
| Jun 9, 2026 | 1.76 | 1.85 | 1.57 | 1.60 | -11.11% | 460,542 |
| Jun 8, 2026 | 1.91 | 2.00 | 1.75 | 1.80 | -11.76% | 423,030 |
| Jun 5, 2026 | 1.97 | 2.20 | 1.96 | 2.04 | +4.08% | 748,288 |
| Jun 4, 2026 | 1.96 | 2.28 | 1.91 | 1.96 | -7.11% | 934,839 |
| Jun 3, 2026 | 2.20 | 2.33 | 1.86 | 2.11 | -4.09% | 977,017 |
| Jun 2, 2026 | 1.59 | 2.58 | 1.53 | 2.20 | +33.33% | 6,074,060 |
| Jun 1, 2026 | 1.83 | 2.30 | 1.45 | 1.65 | +60.19% | 64,614,245 |
| May 29, 2026 | 0.9830 | 1.19 | 0.9200 | 1.03 | +15.08% | 836,180 |
| May 28, 2026 | 0.8651 | 0.9601 | 0.7479 | 0.8950 | +9.08% | 1,243,433 |
| May 27, 2026 | 0.5976 | 0.9579 | 0.5700 | 0.8205 | +37.35% | 8,052,547 |
| May 26, 2026 | 0.5800 | 0.6231 | 0.5500 | 0.5974 | +3.00% | 30,004 |
| May 22, 2026 | 0.5900 | 0.6200 | 0.5600 | 0.5800 | -1.69% | 61,324 |
| May 21, 2026 | 0.6484 | 0.6485 | 0.5870 | 0.5900 | -4.56% | 29,440 |
| May 20, 2026 | 0.6191 | 0.6600 | 0.5907 | 0.6182 | -0.80% | 38,760 |
| May 19, 2026 | 0.5958 | 0.6450 | 0.5601 | 0.6232 | -1.35% | 24,175 |
| May 18, 2026 | 0.6100 | 0.6350 | 0.6000 | 0.6317 | +0.59% | 35,169 |
| May 15, 2026 | 0.6849 | 0.6849 | 0.5900 | 0.6280 | -0.32% | 28,717 |
| May 14, 2026 | 0.5897 | 0.6580 | 0.5500 | 0.6300 | +7.36% | 79,900 |
| May 13, 2026 | 0.6261 | 0.6636 | 0.5565 | 0.5868 | -4.27% | 59,688 |
| May 12, 2026 | 0.6110 | 0.6297 | 0.6110 | 0.6130 | -2.65% | 24,897 |
| May 11, 2026 | 0.6208 | 0.6500 | 0.6150 | 0.6297 | +0.57% | 57,638 |
| May 8, 2026 | 0.6591 | 0.6600 | 0.6060 | 0.6261 | -2.20% | 53,682 |
| May 7, 2026 | 0.7000 | 0.7000 | 0.6302 | 0.6402 | -7.20% | 66,157 |
| May 6, 2026 | 0.6775 | 0.6999 | 0.6209 | 0.6899 | +2.97% | 113,519 |
| May 5, 2026 | 0.6901 | 0.7000 | 0.6498 | 0.6700 | -3.19% | 99,262 |
| May 4, 2026 | 0.7011 | 0.7140 | 0.6851 | 0.6921 | -5.19% | 22,809 |
| May 1, 2026 | 0.7400 | 0.7500 | 0.6700 | 0.7300 | +2.64% | 21,603 |
| Apr 30, 2026 | 0.6964 | 0.7600 | 0.6911 | 0.7112 | +0.88% | 55,941 |
| Apr 29, 2026 | 0.6973 | 0.7075 | 0.6790 | 0.7050 | -1.99% | 21,881 |
| Apr 28, 2026 | 0.7500 | 0.7502 | 0.6800 | 0.7193 | -2.49% | 30,018 |
| Apr 27, 2026 | 0.7200 | 0.7678 | 0.7001 | 0.7377 | +4.17% | 60,992 |
| Apr 24, 2026 | 0.7050 | 0.7300 | 0.6800 | 0.7082 | +0.90% | 44,488 |
| Apr 23, 2026 | 0.7000 | 0.7140 | 0.6801 | 0.7019 | -1.69% | 46,164 |
| Apr 22, 2026 | 0.6921 | 0.7140 | 0.6720 | 0.7140 | +3.48% | 23,314 |
| Apr 21, 2026 | 0.7253 | 0.7590 | 0.6700 | 0.6900 | -1.54% | 48,194 |
| Apr 20, 2026 | 0.7315 | 0.7315 | 0.6700 | 0.7008 | -3.99% | 50,133 |
| Apr 17, 2026 | 0.7500 | 0.7500 | 0.7000 | 0.7299 | +1.00% | 39,428 |
| Apr 16, 2026 | 0.6601 | 0.7600 | 0.6601 | 0.7227 | +1.29% | 44,369 |
| Apr 15, 2026 | 0.6648 | 0.7200 | 0.6600 | 0.7135 | +11.28% | 70,262 |
| Apr 14, 2026 | 0.6425 | 0.6926 | 0.6290 | 0.6412 | -0.22% | 40,655 |
| Apr 13, 2026 | 0.6539 | 0.6684 | 0.6250 | 0.6426 | -3.95% | 72,912 |
| Apr 10, 2026 | 0.6756 | 0.7183 | 0.6500 | 0.6690 | -1.47% | 31,857 |
| Apr 9, 2026 | 0.7197 | 0.7197 | 0.6695 | 0.6790 | -4.03% | 32,770 |
| Apr 8, 2026 | 0.6700 | 0.7499 | 0.6572 | 0.7075 | +2.15% | 46,468 |
| Apr 7, 2026 | 0.6503 | 0.7000 | 0.6320 | 0.6926 | +2.58% | 51,419 |
| Apr 6, 2026 | 0.6651 | 0.6930 | 0.6504 | 0.6752 | -4.90% | 26,528 |
| Apr 2, 2026 | 0.6953 | 0.7100 | 0.6650 | 0.7100 | +1.85% | 36,411 |
| Apr 1, 2026 | 0.6672 | 0.7253 | 0.6665 | 0.6971 | +3.75% | 20,002 |
| Mar 31, 2026 | 0.6184 | 0.7300 | 0.6000 | 0.6719 | +6.65% | 91,752 |
| Mar 30, 2026 | 0.7083 | 0.7083 | 0.6275 | 0.6300 | -11.23% | 53,362 |
| Mar 27, 2026 | 0.8614 | 0.9091 | 0.6548 | 0.7097 | -14.29% | 1,160,919 |
| Mar 26, 2026 | 0.6980 | 0.8390 | 0.6980 | 0.8280 | +10.36% | 53,617 |
| Mar 25, 2026 | 0.7696 | 0.7850 | 0.6633 | 0.7503 | +4.21% | 91,048 |
| Mar 24, 2026 | 0.6600 | 0.7700 | 0.6600 | 0.7200 | +8.19% | 47,256 |
| Mar 23, 2026 | 0.6085 | 0.6740 | 0.5900 | 0.6655 | +5.53% | 103,949 |
| Mar 20, 2026 | 0.6643 | 0.6643 | 0.5901 | 0.6306 | +0.86% | 101,921 |
| Mar 19, 2026 | 0.6820 | 0.7497 | 0.6100 | 0.6252 | -9.39% | 137,589 |
| Mar 18, 2026 | 0.8550 | 0.8550 | 0.6900 | 0.6900 | -14.18% | 132,004 |
| Mar 17, 2026 | 0.8405 | 0.8750 | 0.8000 | 0.8040 | -5.46% | 45,980 |
| Mar 16, 2026 | 0.8504 | 0.8752 | 0.8300 | 0.8504 | -3.36% | 46,467 |
| Mar 13, 2026 | 0.8400 | 0.8800 | 0.8310 | 0.8800 | +1.73% | 17,110 |
| Mar 12, 2026 | 0.8500 | 0.9000 | 0.8200 | 0.8650 | -1.70% | 37,316 |
| Mar 11, 2026 | 0.8838 | 0.9200 | 0.8500 | 0.8800 | +2.10% | 45,568 |
| Mar 10, 2026 | 0.8300 | 0.8943 | 0.8300 | 0.8619 | +0.52% | 37,935 |
| Mar 9, 2026 | 0.8800 | 0.8900 | 0.8240 | 0.8574 | -0.31% | 16,970 |
| Mar 6, 2026 | 0.8831 | 0.9184 | 0.8270 | 0.8601 | -5.16% | 64,776 |
| Mar 5, 2026 | 0.8878 | 0.9426 | 0.8877 | 0.9069 | -0.35% | 20,832 |
| Mar 4, 2026 | 0.8813 | 0.9400 | 0.8612 | 0.9101 | -1.31% | 38,473 |
| Mar 3, 2026 | 0.9231 | 0.9799 | 0.9000 | 0.9222 | -5.90% | 44,596 |
| Mar 2, 2026 | 0.9564 | 1.04 | 0.9377 | 0.9800 | -1.08% | 23,469 |
| Feb 27, 2026 | 0.9865 | 0.9997 | 0.9326 | 0.9907 | +3.19% | 44,597 |
| Feb 26, 2026 | 1.02 | 1.06 | 0.9558 | 0.9601 | -3.99% | 54,013 |
| Feb 25, 2026 | 1.00 | 1.00 | 0.9492 | 1.00 | +5.36% | 127,377 |
| Feb 24, 2026 | 1.04 | 1.06 | 0.8591 | 0.9491 | -6.03% | 82,651 |
| Feb 23, 2026 | 1.00 | 1.05 | 0.9501 | 1.01 | +1.04% | 199,945 |
| Feb 20, 2026 | 0.8740 | 0.9996 | 0.8700 | 0.9996 | +9.03% | 109,768 |
| Feb 19, 2026 | 0.8750 | 0.9200 | 0.8650 | 0.9168 | +2.65% | 79,511 |
| Feb 18, 2026 | 0.9400 | 0.9400 | 0.8619 | 0.8931 | -0.77% | 43,005 |
| Feb 17, 2026 | 0.8727 | 0.9000 | 0.8303 | 0.9000 | +2.27% | 47,056 |
| Feb 13, 2026 | 0.9220 | 0.9220 | 0.8400 | 0.8800 | -1.12% | 20,586 |
| Feb 12, 2026 | 0.9000 | 0.9100 | 0.8225 | 0.8900 | +1.14% | 65,592 |
| Feb 11, 2026 | 0.9300 | 0.9300 | 0.8200 | 0.8800 | -4.35% | 95,570 |
| Feb 10, 2026 | 0.8500 | 0.9280 | 0.8366 | 0.9200 | +9.97% | 129,588 |
| Feb 9, 2026 | 0.9000 | 0.9499 | 0.7350 | 0.8366 | +14.29% | 265,926 |
| Feb 6, 2026 | 0.7378 | 0.8000 | 0.7050 | 0.7320 | -0.79% | 359,895 |
| Feb 5, 2026 | 0.8688 | 0.8688 | 0.7353 | 0.7378 | -15.45% | 203,467 |
| Feb 4, 2026 | 0.8600 | 0.9900 | 0.8000 | 0.8726 | -1.27% | 190,707 |
| Feb 3, 2026 | 1.00 | 1.00 | 0.8500 | 0.8838 | -10.28% | 270,804 |
| Feb 2, 2026 | 1.04 | 1.09 | 0.9851 | 0.9851 | -0.13% | 256,964 |
| Jan 30, 2026 | 1.12 | 1.15 | 0.9787 | 0.9864 | -15.69% | 328,692 |
| Jan 29, 2026 | 1.27 | 1.27 | 1.06 | 1.17 | -13.33% | 714,616 |
| Jan 28, 2026 | 1.40 | 1.50 | 1.35 | 1.35 | -12.34% | 976,656 |
| Jan 27, 2026 | 1.70 | 1.70 | 1.30 | 1.54 | +18.46% | 57,507,006 |
| Jan 26, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | -2.26% | 54,168 |
| Jan 23, 2026 | 1.33 | 1.47 | 1.31 | 1.33 | -0.75% | 49,261 |
| Jan 22, 2026 | 1.32 | 1.40 | 1.30 | 1.34 | +1.52% | 26,638 |
| Jan 21, 2026 | 1.36 | 1.36 | 1.29 | 1.32 | -2.22% | 31,533 |
| Jan 20, 2026 | 1.39 | 1.40 | 1.26 | 1.35 | +3.85% | 71,454 |
| Jan 16, 2026 | 1.36 | 1.37 | 1.30 | 1.30 | -5.80% | 80,768 |
| Jan 15, 2026 | 1.37 | 1.42 | 1.37 | 1.38 | +0.73% | 32,557 |
| Jan 14, 2026 | 1.41 | 1.47 | 1.36 | 1.37 | -3.52% | 59,924 |
| Jan 13, 2026 | 1.40 | 1.45 | 1.35 | 1.42 | +2.16% | 45,014 |
| Jan 12, 2026 | 1.40 | 1.43 | 1.32 | 1.39 | -2.11% | 77,435 |
| Jan 9, 2026 | 1.40 | 1.42 | 1.37 | 1.42 | -1.39% | 76,904 |
| Jan 8, 2026 | 1.44 | 1.50 | 1.35 | 1.44 | +2.13% | 62,434 |
| Jan 7, 2026 | 1.45 | 1.46 | 1.41 | 1.41 | -1.40% | 48,976 |
| Jan 6, 2026 | 1.45 | 1.45 | 1.39 | 1.43 | -0.69% | 41,472 |
| Jan 5, 2026 | 1.50 | 1.50 | 1.41 | 1.44 | +2.13% | 55,523 |
| Jan 2, 2026 | 1.70 | 1.70 | 1.32 | 1.41 | -5.37% | 165,066 |
| Dec 31, 2025 | 1.44 | 1.52 | 1.40 | 1.49 | +4.93% | 63,341 |
| Dec 30, 2025 | 1.42 | 1.56 | 1.40 | 1.42 | +1.43% | 155,112 |
| Dec 29, 2025 | 1.41 | 1.59 | 1.40 | 1.40 | -4.11% | 70,945 |
| Dec 26, 2025 | 1.46 | 1.48 | 1.41 | 1.46 | +0.00% | 50,905 |
| Dec 24, 2025 | 1.44 | 1.49 | 1.43 | 1.46 | -2.67% | 23,005 |
| Dec 23, 2025 | 1.68 | 1.68 | 1.45 | 1.50 | +2.04% | 122,135 |
| Dec 22, 2025 | 1.62 | 1.62 | 1.45 | 1.47 | +1.38% | 53,543 |
| Dec 19, 2025 | 1.66 | 1.70 | 1.41 | 1.45 | -2.03% | 237,602 |
| Dec 18, 2025 | 1.39 | 1.52 | 1.39 | 1.48 | +6.47% | 28,599 |
| Dec 17, 2025 | 1.30 | 1.45 | 1.28 | 1.39 | +5.30% | 110,077 |
| Dec 16, 2025 | 1.36 | 1.43 | 1.30 | 1.32 | -7.04% | 96,571 |
| Dec 15, 2025 | 1.53 | 1.61 | 1.35 | 1.42 | +0.71% | 379,326 |
| Dec 12, 2025 | 1.64 | 1.77 | 1.41 | 1.41 | -14.55% | 119,398 |
| Dec 11, 2025 | 1.73 | 1.75 | 1.61 | 1.65 | -5.71% | 69,122 |
| Dec 10, 2025 | 1.73 | 1.77 | 1.65 | 1.75 | -1.69% | 63,561 |
| Dec 9, 2025 | 1.81 | 1.85 | 1.75 | 1.78 | -1.66% | 102,666 |
| Dec 8, 2025 | 1.87 | 1.90 | 1.81 | 1.81 | -3.21% | 54,422 |
| Dec 5, 2025 | 1.86 | 2.07 | 1.86 | 1.87 | +0.54% | 30,231 |
| Dec 4, 2025 | 1.88 | 1.91 | 1.83 | 1.86 | -1.59% | 37,989 |
| Dec 3, 2025 | 2.05 | 2.05 | 1.80 | 1.89 | -2.07% | 72,329 |
| Dec 2, 2025 | 1.97 | 2.07 | 1.83 | 1.93 | -4.46% | 41,603 |
| Dec 1, 2025 | 2.20 | 2.20 | 1.94 | 2.02 | +0.50% | 81,460 |
| Nov 28, 2025 | 2.18 | 2.18 | 1.99 | 2.01 | +3.61% | 95,423 |
| Nov 26, 2025 | 2.10 | 2.10 | 1.94 | 1.94 | +1.04% | 93,348 |
| Nov 25, 2025 | 1.75 | 1.99 | 1.75 | 1.92 | +7.87% | 84,110 |
| Nov 24, 2025 | 1.84 | 1.85 | 1.75 | 1.78 | +5.95% | 278,663 |
| Nov 21, 2025 | 1.75 | 1.99 | 1.35 | 1.68 | -3.45% | 397,745 |
| Nov 20, 2025 | 1.82 | 2.00 | 1.74 | 1.74 | -1.69% | 147,272 |
| Nov 19, 2025 | 2.09 | 2.10 | 1.77 | 1.77 | -11.06% | 115,828 |
| Nov 18, 2025 | 2.16 | 2.16 | 1.95 | 1.99 | -3.40% | 131,846 |
| Nov 17, 2025 | 2.19 | 2.22 | 2.05 | 2.06 | -5.07% | 59,566 |
| Nov 14, 2025 | 2.23 | 2.23 | 2.10 | 2.17 | -0.46% | 58,288 |
| Nov 13, 2025 | 2.20 | 2.32 | 2.18 | 2.18 | -1.80% | 112,453 |
| Nov 12, 2025 | 2.31 | 2.31 | 2.15 | 2.22 | +0.91% | 63,118 |
| Nov 11, 2025 | 2.21 | 2.30 | 2.19 | 2.20 | +0.00% | 47,301 |
| Nov 10, 2025 | 2.33 | 2.39 | 2.20 | 2.20 | -4.35% | 73,749 |
| Nov 7, 2025 | 2.47 | 2.47 | 2.10 | 2.30 | +0.44% | 217,323 |
| Nov 6, 2025 | 2.55 | 2.55 | 2.21 | 2.29 | -6.91% | 247,004 |
| Nov 5, 2025 | 2.33 | 2.56 | 2.31 | 2.46 | +6.96% | 135,586 |
| Nov 4, 2025 | 2.61 | 2.62 | 2.30 | 2.30 | -10.16% | 269,895 |
Daily open, high, low, close and volume for Genenta Science S.p.A. American Depositary Shares (GNTA). Showing 250 trading days. Unadjusted prices.