genOway Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.46	2.47	2.38	2.47	2.47	-2.37%	2,972
Jan 29, 2026	2.54	2.54	2.40	2.53	2.53	-0.78%	16,130
Jan 28, 2026	2.56	2.56	2.50	2.55	2.55	-0.39%	14,677
Jan 27, 2026	2.52	2.56	2.50	2.56	2.56	-	11,834
Jan 26, 2026	2.62	2.79	2.50	2.56	2.56	-1.54%	33,289
Jan 23, 2026	2.56	2.60	2.50	2.60	2.60	1.56%	3,268
Jan 22, 2026	2.55	2.56	2.55	2.56	2.56	1.19%	1,335
Jan 21, 2026	2.50	2.54	2.50	2.53	2.53	1.20%	1,609
Jan 20, 2026	2.50	2.54	2.50	2.50	2.50	0.40%	12,384
Jan 19, 2026	2.56	2.56	2.46	2.49	2.49	-2.35%	4,271
Jan 16, 2026	2.37	2.56	2.37	2.55	2.55	8.51%	17,096
Jan 15, 2026	2.40	2.40	2.35	2.35	2.35	-2.08%	6,388
Jan 14, 2026	2.40	2.45	2.37	2.40	2.40	-	8,254
Jan 13, 2026	2.45	2.47	2.40	2.40	2.40	-1.23%	6,255
Jan 12, 2026	2.50	2.50	2.43	2.43	2.43	-2.80%	4,857
Jan 9, 2026	2.56	2.56	2.50	2.50	2.50	-2.34%	13,674
Jan 8, 2026	2.53	2.58	2.53	2.56	2.56	1.19%	2,615
Jan 7, 2026	2.54	2.59	2.53	2.53	2.53	-0.39%	4,298
Jan 6, 2026	2.59	2.62	2.54	2.54	2.54	-2.68%	8,166
Jan 5, 2026	2.68	2.68	2.59	2.61	2.61	-3.33%	1,369
Jan 2, 2026	2.71	2.73	2.69	2.70	2.70	-0.37%	927
Dec 31, 2025	2.80	2.80	2.71	2.71	2.71	-2.17%	1,552
Dec 30, 2025	2.65	2.78	2.63	2.77	2.77	4.53%	6,071
Dec 29, 2025	2.65	2.65	2.62	2.65	2.65	1.53%	10,796
Dec 24, 2025	2.60	2.64	2.60	2.61	2.61	0.38%	3,135
Dec 23, 2025	2.60	2.60	2.60	2.60	2.60	-	2,391
Dec 22, 2025	2.62	2.64	2.60	2.60	2.60	-0.76%	4,046
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