genOway Société anonyme (EPA:ALGEN)
France · Delayed Price · Currency is EUR 2.600
-0.020 (-0.76%)
Dec 22, 2025, 4:36 PM CET
genOway Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.62 | 2.64 | 2.62 | 2.62 | 2.62 | - | 7,961 |
| Dec 18, 2025 | 2.66 | 2.68 | 2.62 | 2.62 | 2.62 | -1.50% | 2,960 |
| Dec 17, 2025 | 2.69 | 2.69 | 2.60 | 2.66 | 2.66 | 2.31% | 26,978 |
| Dec 16, 2025 | 2.40 | 2.88 | 2.40 | 2.60 | 2.60 | 9.24% | 50,309 |
| Dec 15, 2025 | 2.45 | 2.45 | 2.37 | 2.38 | 2.38 | -3.25% | 13,665 |
| Dec 12, 2025 | 2.47 | 2.51 | 2.42 | 2.46 | 2.46 | -0.40% | 11,406 |
| Dec 11, 2025 | 2.47 | 2.49 | 2.47 | 2.47 | 2.47 | - | 870 |
| Dec 10, 2025 | 2.49 | 2.51 | 2.47 | 2.47 | 2.47 | - | 1,134 |
| Dec 9, 2025 | 2.55 | 2.55 | 2.47 | 2.47 | 2.47 | -3.14% | 4,313 |
| Dec 8, 2025 | 2.57 | 2.57 | 2.50 | 2.55 | 2.55 | - | 4,599 |
| Dec 5, 2025 | 2.62 | 2.62 | 2.49 | 2.55 | 2.55 | -1.92% | 3,729 |
| Dec 4, 2025 | 2.58 | 2.64 | 2.58 | 2.60 | 2.60 | 0.78% | 970 |
| Dec 3, 2025 | 2.71 | 2.71 | 2.58 | 2.58 | 2.58 | -2.64% | 2,447 |
| Dec 2, 2025 | 2.61 | 2.65 | 2.60 | 2.65 | 2.65 | -0.75% | 9,482 |
| Dec 1, 2025 | 2.46 | 2.67 | 2.46 | 2.67 | 2.67 | 4.71% | 8,449 |
| Nov 28, 2025 | 2.55 | 2.55 | 2.51 | 2.55 | 2.55 | - | 3,081 |
| Nov 27, 2025 | 2.55 | 2.57 | 2.53 | 2.55 | 2.55 | 0.79% | 1,122 |
| Nov 26, 2025 | 2.58 | 2.58 | 2.53 | 2.53 | 2.53 | - | 2,844 |
| Nov 25, 2025 | 2.58 | 2.58 | 2.53 | 2.53 | 2.53 | -1.94% | 1,054 |
| Nov 24, 2025 | 2.59 | 2.59 | 2.53 | 2.58 | 2.58 | -0.39% | 2,786 |
| Nov 21, 2025 | 2.62 | 2.67 | 2.59 | 2.59 | 2.59 | -1.15% | 2,473 |
| Nov 20, 2025 | 2.55 | 2.74 | 2.54 | 2.62 | 2.62 | 3.15% | 12,724 |
| Nov 19, 2025 | 2.64 | 2.74 | 2.41 | 2.54 | 2.54 | 20.95% | 49,103 |
| Nov 18, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -2.33% | 6,959 |
| Nov 17, 2025 | 2.24 | 2.24 | 2.14 | 2.15 | 2.15 | -2.71% | 3,219 |
| Nov 14, 2025 | 2.15 | 2.21 | 2.15 | 2.21 | 2.21 | -0.90% | 9,688 |
| Nov 13, 2025 | 2.35 | 2.35 | 2.23 | 2.23 | 2.23 | -5.11% | 4,425 |
| Nov 12, 2025 | 2.35 | 2.35 | 2.22 | 2.35 | 2.35 | - | 8,683 |
| Nov 11, 2025 | 2.33 | 2.38 | 2.14 | 2.35 | 2.35 | -1.67% | 20,434 |
| Nov 10, 2025 | 2.53 | 2.59 | 2.39 | 2.39 | 2.39 | -3.63% | 11,424 |
| Nov 7, 2025 | 2.45 | 2.56 | 2.45 | 2.48 | 2.48 | 0.40% | 3,949 |
| Nov 6, 2025 | 2.68 | 2.69 | 2.47 | 2.47 | 2.47 | -7.84% | 17,162 |
| Nov 5, 2025 | 2.69 | 2.69 | 2.60 | 2.68 | 2.68 | -0.37% | 3,200 |
| Nov 4, 2025 | 2.71 | 2.81 | 2.67 | 2.69 | 2.69 | -0.74% | 3,044 |
| Nov 3, 2025 | 2.74 | 2.83 | 2.71 | 2.71 | 2.71 | -1.09% | 4,341 |
| Oct 31, 2025 | 2.75 | 2.77 | 2.58 | 2.74 | 2.74 | -0.36% | 4,085 |
| Oct 30, 2025 | 2.71 | 2.77 | 2.60 | 2.75 | 2.75 | 1.48% | 13,155 |
| Oct 29, 2025 | 2.72 | 2.72 | 2.66 | 2.71 | 2.71 | - | 4,507 |
| Oct 28, 2025 | 2.72 | 2.74 | 2.68 | 2.71 | 2.71 | -0.37% | 2,168 |
| Oct 27, 2025 | 2.74 | 2.76 | 2.72 | 2.72 | 2.72 | -0.73% | 719 |
| Oct 24, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.08% | 134 |
| Oct 23, 2025 | 2.77 | 2.77 | 2.74 | 2.77 | 2.77 | - | 1,371 |
| Oct 22, 2025 | 2.80 | 2.80 | 2.75 | 2.77 | 2.77 | -0.36% | 3,999 |
| Oct 21, 2025 | 2.75 | 2.80 | 2.70 | 2.78 | 2.78 | 0.36% | 4,983 |
| Oct 20, 2025 | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | - | 3,069 |
| Oct 17, 2025 | 2.79 | 2.79 | 2.76 | 2.77 | 2.77 | -0.72% | 2,973 |
| Oct 16, 2025 | 2.80 | 2.84 | 2.72 | 2.79 | 2.79 | -0.71% | 7,313 |
| Oct 15, 2025 | 2.90 | 2.90 | 2.81 | 2.81 | 2.81 | -3.10% | 2,280 |
| Oct 14, 2025 | 2.93 | 2.93 | 2.90 | 2.90 | 2.90 | -1.02% | 259 |
| Oct 13, 2025 | 2.98 | 2.98 | 2.86 | 2.93 | 2.93 | -0.68% | 2,523 |