genOway Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.48	2.49	2.47	2.47	2.47	-	1,430
Feb 19, 2026	2.42	2.47	2.42	2.47	2.47	2.07%	1,807
Feb 18, 2026	2.42	2.44	2.42	2.42	2.42	-	903
Feb 17, 2026	2.37	2.44	2.37	2.42	2.42	0.83%	6,450
Feb 16, 2026	2.40	2.40	2.37	2.40	2.40	-1.64%	5,506
Feb 13, 2026	2.48	2.48	2.39	2.44	2.44	-1.61%	6,294
Feb 12, 2026	2.56	2.66	2.39	2.48	2.48	-1.98%	13,284
Feb 11, 2026	2.40	2.53	2.39	2.53	2.53	4.55%	5,654
Feb 10, 2026	2.45	2.50	2.40	2.42	2.42	0.83%	12,035
Feb 9, 2026	2.44	2.44	2.38	2.40	2.40	-3.61%	9,215
Feb 6, 2026	2.49	2.49	2.40	2.49	2.49	1.63%	3,968
Feb 5, 2026	2.42	2.46	2.38	2.45	2.45	1.24%	5,664
Feb 4, 2026	2.54	2.54	2.42	2.42	2.42	-4.72%	6,799
Feb 3, 2026	2.54	2.55	2.48	2.54	2.54	-0.78%	4,856
Feb 2, 2026	2.41	2.56	2.38	2.56	2.56	3.64%	7,822
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