genOway Société anonyme (EPA:ALGEN)
France · Delayed Price · Currency is EUR 2.390
-0.090 (-3.63%)
Nov 10, 2025, 5:35 PM CET
genOway Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 2.95 | 2.98 | 2.90 | 2.95 | 2.95 | 1.03% | 5,347 |
| Oct 9, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -1.02% | 1,295 |
| Oct 8, 2025 | 2.85 | 3.07 | 2.84 | 2.95 | 2.95 | 3.51% | 4,395 |
| Oct 7, 2025 | 2.82 | 2.86 | 2.79 | 2.85 | 2.85 | 1.06% | 6,413 |
| Oct 6, 2025 | 2.86 | 2.88 | 2.75 | 2.82 | 2.82 | -2.08% | 8,139 |
| Oct 3, 2025 | 2.90 | 2.90 | 2.84 | 2.88 | 2.88 | -0.69% | 1,827 |
| Oct 2, 2025 | 2.84 | 2.90 | 2.81 | 2.90 | 2.90 | -2.03% | 8,534 |
| Oct 1, 2025 | 2.92 | 2.96 | 2.90 | 2.96 | 2.96 | -1.00% | 2,471 |
| Sep 30, 2025 | 2.99 | 2.99 | 2.88 | 2.99 | 2.99 | -0.33% | 3,831 |
| Sep 29, 2025 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | 0.67% | 4,857 |
| Sep 26, 2025 | 3.17 | 3.17 | 2.89 | 2.98 | 2.98 | -6.29% | 17,336 |
| Sep 25, 2025 | 3.08 | 3.20 | 3.08 | 3.18 | 3.18 | 4.26% | 17,436 |
| Sep 24, 2025 | 2.90 | 3.06 | 2.89 | 3.05 | 3.05 | 3.74% | 19,969 |
| Sep 23, 2025 | 3.03 | 3.03 | 2.86 | 2.94 | 2.94 | -3.92% | 8,146 |
| Sep 22, 2025 | 2.86 | 3.08 | 2.83 | 3.06 | 3.06 | 6.99% | 10,244 |
| Sep 19, 2025 | 2.83 | 2.86 | 2.83 | 2.86 | 2.86 | 1.06% | 2,651 |
| Sep 18, 2025 | 2.78 | 2.83 | 2.76 | 2.83 | 2.83 | 1.80% | 4,233 |
| Sep 17, 2025 | 2.78 | 2.78 | 2.73 | 2.78 | 2.78 | - | 1,203 |
| Sep 16, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 260 |
| Sep 15, 2025 | 2.81 | 2.81 | 2.77 | 2.78 | 2.78 | -0.71% | 687 |
| Sep 12, 2025 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -0.36% | 901 |
| Sep 11, 2025 | 2.76 | 2.81 | 2.76 | 2.81 | 2.81 | 1.81% | 5,499 |
| Sep 10, 2025 | 2.77 | 2.78 | 2.73 | 2.76 | 2.76 | -0.36% | 3,587 |
| Sep 9, 2025 | 2.84 | 2.84 | 2.76 | 2.77 | 2.77 | -2.46% | 2,758 |
| Sep 8, 2025 | 2.80 | 2.90 | 2.76 | 2.84 | 2.84 | 4.03% | 10,508 |
| Sep 5, 2025 | 2.85 | 2.85 | 2.72 | 2.73 | 2.73 | -5.86% | 12,296 |
| Sep 4, 2025 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | - | 621 |
| Sep 3, 2025 | 2.92 | 2.92 | 2.85 | 2.90 | 2.90 | -0.34% | 1,956 |
| Sep 2, 2025 | 2.85 | 2.91 | 2.85 | 2.91 | 2.91 | 2.11% | 1,141 |
| Sep 1, 2025 | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | -3.39% | 5,925 |