genOway Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	2.50	2.50	2.43	2.48	2.48	-1.59%	5,147
Aug 12, 2026	2.48	2.58	2.48	2.52	2.52	0.80%	20,564
Aug 11, 2026	2.48	2.51	2.48	2.50	2.50	-	3,273
Aug 10, 2026	2.49	2.50	2.45	2.50	2.50	-0.40%	3,851
Aug 7, 2026	2.50	2.52	2.49	2.51	2.51	0.40%	3,816
Aug 6, 2026	2.45	2.51	2.45	2.50	2.50	1.21%	8,566
Aug 5, 2026	2.46	2.50	2.46	2.47	2.47	-0.40%	2,360
Aug 4, 2026	2.48	2.52	2.46	2.48	2.48	-	8,522
Aug 3, 2026	2.40	2.48	2.40	2.48	2.48	1.64%	5,561
Jul 31, 2026	2.44	2.44	2.41	2.44	2.44	-	5,588
Jul 30, 2026	2.48	2.49	2.43	2.44	2.44	-1.61%	4,991
Jul 29, 2026	2.48	2.48	2.46	2.48	2.48	0.81%	199
Jul 28, 2026	2.48	2.49	2.46	2.46	2.46	-1.60%	736
Jul 27, 2026	2.48	2.50	2.48	2.50	2.50	0.81%	3,349