genOway Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	2.40	2.40	2.35	2.40	2.40	-	2,349
Jun 22, 2026	2.40	2.40	2.33	2.40	2.40	2.13%	4,017
Jun 19, 2026	2.39	2.39	2.32	2.35	2.35	-0.84%	3,565
Jun 18, 2026	2.33	2.37	2.33	2.37	2.37	1.72%	1,105
Jun 17, 2026	2.38	2.39	2.33	2.33	2.33	-2.10%	3,236
Jun 16, 2026	2.40	2.40	2.38	2.38	2.38	-2.46%	26,603
Jun 15, 2026	2.46	2.46	2.40	2.44	2.44	1.67%	1,378
Jun 12, 2026	2.39	2.40	2.38	2.40	2.40	-	1,413
Jun 11, 2026	2.42	2.44	2.40	2.40	2.40	-0.83%	1,224
Jun 10, 2026	2.40	2.42	2.39	2.42	2.42	-0.41%	2,941
Jun 9, 2026	2.42	2.43	2.40	2.43	2.43	-	2,067
Jun 8, 2026	2.46	2.47	2.43	2.43	2.43	-0.82%	3,130
Jun 5, 2026	2.43	2.50	2.43	2.45	2.45	-2.00%	4,758
Jun 4, 2026	2.39	2.50	2.37	2.50	2.50	4.60%	15,395
Jun 3, 2026	2.33	2.39	2.33	2.39	2.39	0.84%	6,924
Jun 2, 2026	2.38	2.38	2.33	2.37	2.37	-0.84%	3,916
Jun 1, 2026	2.39	2.39	2.35	2.39	2.39	-	2,373
May 29, 2026	2.37	2.40	2.36	2.39	2.39	-0.42%	4,125
May 28, 2026	2.37	2.40	2.37	2.40	2.40	-	8,192
May 27, 2026	2.40	2.42	2.38	2.40	2.40	-	4,497
May 26, 2026	2.43	2.43	2.39	2.40	2.40	-	5,684
May 25, 2026	2.45	2.45	2.40	2.40	2.40	-2.04%	4,633
May 22, 2026	2.45	2.45	2.41	2.45	2.45	-	6,315
May 21, 2026	2.45	2.45	2.43	2.45	2.45	-0.41%	1,696
May 20, 2026	2.46	2.46	2.41	2.46	2.46	-	1,494
May 19, 2026	2.42	2.47	2.42	2.46	2.46	1.65%	5,286
May 18, 2026	2.40	2.43	2.40	2.42	2.42	0.41%	3,116
May 15, 2026	2.50	2.50	2.41	2.41	2.41	-3.60%	3,365
May 14, 2026	2.42	2.50	2.38	2.50	2.50	4.17%	9,542
May 13, 2026	2.45	2.45	2.38	2.40	2.40	-2.44%	8,675
May 12, 2026	2.52	2.52	2.38	2.46	2.46	-2.38%	20,876
May 11, 2026	2.48	2.70	2.48	2.52	2.52	0.80%	76,709
May 8, 2026	2.43	2.72	2.43	2.50	2.50	2.88%	48,885
May 7, 2026	2.43	2.43	2.41	2.43	2.43	-	756
May 6, 2026	2.39	2.43	2.37	2.43	2.43	1.67%	3,671
May 5, 2026	2.31	2.40	2.31	2.39	2.39	-2.85%	6,072
May 4, 2026	2.44	2.46	2.42	2.46	2.46	2.93%	2,747
Apr 30, 2026	2.38	2.40	2.35	2.39	2.39	0.42%	1,118
Apr 29, 2026	2.45	2.45	2.33	2.38	2.38	-3.25%	8,129
Apr 28, 2026	2.48	2.50	2.46	2.46	2.46	-1.60%	1,050
Apr 27, 2026	2.50	2.50	2.50	2.50	2.50	-	610
Apr 24, 2026	2.48	2.50	2.42	2.50	2.50	-	1,701
Apr 23, 2026	2.50	2.50	2.48	2.50	2.50	-	2,000
Apr 22, 2026	2.50	2.50	2.43	2.50	2.50	-	3,591
Apr 21, 2026	2.50	2.51	2.50	2.50	2.50	-	7,961
Apr 20, 2026	2.50	2.50	2.46	2.50	2.50	-	1,579
Apr 17, 2026	2.49	2.50	2.49	2.50	2.50	1.63%	3,386
Apr 16, 2026	2.46	2.46	2.44	2.46	2.46	-	638
Apr 15, 2026	2.41	2.48	2.41	2.46	2.46	2.07%	6,227
Apr 14, 2026	2.40	2.41	2.29	2.41	2.41	0.42%	3,774