genOway Société anonyme (EPA:ALGEN)
France flag France · Delayed Price · Currency is EUR
2.730
-0.170 (-5.86%)
Sep 5, 2025, 5:26 PM CET

genOway Société anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252.852.852.722.732.73-5.86%12,296
Sep 4, 20252.912.912.902.902.90-621
Sep 3, 20252.922.922.852.902.90-0.34%1,956
Sep 2, 20252.852.912.852.912.912.11%1,141
Sep 1, 20252.952.952.852.852.85-3.39%5,925
Aug 29, 20253.003.002.952.952.95-1.67%1,557
Aug 28, 20253.003.002.933.003.00-3,220
Aug 27, 20253.033.032.923.003.00-0.99%3,702
Aug 26, 20253.063.063.033.033.03-0.98%438
Aug 25, 20253.083.083.023.063.06-0.33%976
Aug 22, 20253.063.073.063.073.070.33%163
Aug 21, 20253.053.063.023.063.060.33%316
Aug 20, 20253.083.083.053.053.05-0.97%111
Aug 19, 20253.083.083.053.083.08-1,788
Aug 18, 20253.053.083.053.083.080.98%2,096
Aug 15, 20253.063.063.053.053.050.66%630
Aug 14, 20253.063.073.033.033.03-0.98%528
Aug 13, 20253.003.063.003.063.060.99%291
Aug 12, 20253.003.033.003.033.031.00%4
Aug 11, 20252.983.072.983.003.00-3.85%2,283
Aug 8, 20253.123.123.093.123.12-293
Aug 7, 20253.113.123.073.123.120.65%3,147
Aug 6, 20253.083.113.023.103.10-0.32%2,746
Aug 5, 20253.083.113.043.113.111.97%1,297
Aug 4, 20253.043.052.983.053.050.33%1,895
Aug 1, 20253.103.103.043.043.04-2.56%666
Jul 31, 20253.083.123.083.123.120.32%609
Jul 30, 20253.123.153.103.113.11-0.32%3,279
Jul 29, 20253.003.122.983.123.123.65%8,841
Jul 28, 20253.023.023.003.013.01-0.33%1,937
Jul 25, 20253.023.022.983.023.02-873
Jul 24, 20253.023.032.993.023.02-2.27%6,092
Jul 23, 20252.903.102.743.093.093.69%16,453
Jul 22, 20253.103.102.832.982.98-3.87%10,618
Jul 21, 20253.133.133.063.103.10-0.32%1,414
Jul 18, 20253.103.143.073.113.110.32%2,398
Jul 17, 20253.063.193.063.103.100.65%4,203
Jul 16, 20253.233.233.073.083.08-4.64%5,259
Jul 15, 20253.283.283.183.233.23-1.52%2,474
Jul 14, 20253.283.283.283.283.28-67
Jul 11, 20253.263.283.263.283.280.61%258
Jul 10, 20253.293.293.223.263.260.31%3,748
Jul 9, 20253.253.253.203.253.25-0.91%4,471
Jul 8, 20253.293.293.213.283.28-0.30%4,173
Jul 7, 20253.203.293.203.293.292.81%2,386
Jul 4, 20253.253.253.203.203.20-1.54%1,517
Jul 3, 20253.293.293.213.253.25-1.22%3,536
Jul 2, 20253.303.303.213.293.29-0.30%8,127
Jul 1, 20253.303.353.163.303.30-6,257
Jun 30, 20253.343.343.243.303.30-3.51%8,214