genOway Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	1.93	1.93	1.93	1.93	1.93	1.05%	199
Nov 11, 2026	1.86	1.98	1.86	1.91	1.91	1.60%	3,256
Nov 10, 2026	1.88	1.96	1.85	1.88	1.88	-1.05%	19,604
Nov 9, 2026	1.98	1.98	1.81	1.90	1.90	-3.80%	20,183
Nov 6, 2026	2.00	2.00	1.92	1.98	1.98	-1.00%	3,699
Nov 5, 2026	2.00	2.02	1.96	2.00	2.00	4.18%	8,820
Nov 4, 2026	2.12	2.19	1.91	1.92	1.92	-7.93%	93,187
Nov 3, 2026	2.04	2.08	2.03	2.08	2.08	2.46%	1,762
Nov 2, 2026	2.05	2.07	2.02	2.03	2.03	-1.93%	7,936
Oct 30, 2026	2.12	2.14	2.06	2.07	2.07	-	6,773
Oct 29, 2026	2.10	2.19	2.06	2.07	2.07	-1.43%	7,707
Oct 28, 2026	2.14	2.14	2.06	2.10	2.10	-1.87%	8,013
Oct 27, 2026	2.15	2.15	2.11	2.14	2.14	-2.28%	2,452
Oct 26, 2026	2.20	2.20	2.13	2.19	2.19	-0.45%	869
Oct 23, 2026	2.20	2.20	2.07	2.20	2.20	-	5,963
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