genOway Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	2.22	2.22	2.17	2.20	2.20	-0.90%	659
Oct 21, 2026	2.20	2.22	2.14	2.22	2.22	0.91%	1,057
Oct 20, 2026	2.22	2.22	2.16	2.20	2.20	-	492
Oct 19, 2026	2.17	2.20	2.17	2.20	2.20	2.33%	10,994
Oct 16, 2026	2.15	2.19	2.15	2.15	2.15	-0.92%	681
Oct 15, 2026	2.09	2.19	2.09	2.17	2.17	-3.13%	5,985
Oct 14, 2026	2.24	2.26	2.24	2.24	2.24	-	763
Oct 13, 2026	2.22	2.24	2.20	2.24	2.24	0.90%	1,040
Oct 12, 2026	2.21	2.25	2.18	2.22	2.22	-0.45%	6,788
Oct 9, 2026	2.22	2.31	2.02	2.23	2.23	0.45%	20,795
Oct 8, 2026	2.40	2.42	2.17	2.22	2.22	-7.50%	20,095
Oct 7, 2026	2.40	2.42	2.20	2.40	2.40	-	23,004
Oct 6, 2026	2.30	2.40	2.30	2.40	2.40	5.26%	11,147
Oct 5, 2026	2.20	2.41	2.01	2.28	2.28	3.64%	33,797
Oct 2, 2026	2.23	2.23	2.09	2.20	2.20	-2.22%	13,667
Oct 1, 2026	2.32	2.34	2.19	2.25	2.25	-3.85%	8,568
Sep 30, 2026	2.36	2.36	2.32	2.34	2.34	-0.85%	1,142
Sep 29, 2026	2.34	2.36	2.34	2.36	2.36	0.85%	2,837
Sep 28, 2026	2.36	2.36	2.34	2.34	2.34	-0.85%	9,640
Sep 25, 2026	2.36	2.38	2.36	2.36	2.36	-1.67%	4,887
Sep 24, 2026	2.48	2.50	2.31	2.40	2.40	-	58,604
Sep 23, 2026	2.44	2.50	2.40	2.40	2.40	-1.64%	5,522
Sep 22, 2026	2.48	2.48	2.44	2.44	2.44	-1.61%	4,883
Sep 21, 2026	2.48	2.48	2.40	2.48	2.48	-	2,810
Sep 18, 2026	2.44	2.50	2.42	2.48	2.48	1.64%	4,727
Sep 17, 2026	2.37	2.44	2.37	2.44	2.44	2.95%	2,688
Sep 16, 2026	2.38	2.38	2.37	2.37	2.37	-0.42%	1,094
Sep 15, 2026	2.46	2.46	2.38	2.38	2.38	-2.46%	4,387
Sep 14, 2026	2.44	2.44	2.44	2.44	2.44	-1.21%	1,408
Sep 11, 2026	2.50	2.50	2.47	2.47	2.47	-1.20%	1,007
Sep 10, 2026	2.50	2.50	2.46	2.50	2.50	-	821
Sep 9, 2026	2.47	2.50	2.47	2.50	2.50	1.21%	212
Sep 8, 2026	2.50	2.50	2.47	2.47	2.47	-0.40%	800
Sep 7, 2026	2.49	2.50	2.48	2.48	2.48	-	3,010
Sep 4, 2026	2.50	2.50	2.48	2.48	2.48	-0.80%	1,527
Sep 3, 2026	2.50	2.50	2.46	2.50	2.50	-0.79%	1,604
Sep 2, 2026	2.46	2.53	2.46	2.52	2.52	2.44%	1,070
Sep 1, 2026	2.44	2.46	2.40	2.46	2.46	-0.81%	3,938
Aug 31, 2026	2.47	2.49	2.46	2.48	2.48	0.40%	263
Aug 28, 2026	2.46	2.50	2.46	2.47	2.47	0.41%	4,008
Aug 27, 2026	2.45	2.46	2.45	2.46	2.46	0.41%	196
Aug 26, 2026	2.46	2.46	2.44	2.45	2.45	-0.41%	1,996
Aug 25, 2026	2.46	2.46	2.44	2.46	2.46	0.82%	1,760
Aug 24, 2026	2.46	2.51	2.44	2.44	2.44	-0.81%	1,250
Aug 21, 2026	2.45	2.46	2.44	2.46	2.46	0.41%	4,288
Aug 20, 2026	2.45	2.45	2.41	2.45	2.45	-	1,875
Aug 19, 2026	2.45	2.45	2.42	2.45	2.45	-	569
Aug 18, 2026	2.47	2.47	2.45	2.45	2.45	-	805
Aug 17, 2026	2.45	2.45	2.45	2.45	2.45	-1.21%	500
Aug 14, 2026	2.48	2.50	2.46	2.48	2.48	-	2,115