genOway Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	2.49	2.51	2.48	2.48	2.48	0.40%	13,571
Jul 23, 2026	2.50	2.50	2.47	2.47	2.47	-1.20%	17,468
Jul 22, 2026	2.50	2.51	2.49	2.50	2.50	-	1,510
Jul 21, 2026	2.50	2.50	2.50	2.50	2.50	0.81%	3,356
Jul 20, 2026	2.57	2.57	2.48	2.48	2.48	-3.50%	18,831
Jul 17, 2026	2.59	2.63	2.50	2.57	2.57	-1.53%	5,141
Jul 16, 2026	2.38	2.61	2.31	2.61	2.61	9.66%	165,788
Jul 15, 2026	2.34	2.38	2.30	2.38	2.38	1.71%	4,094
Jul 14, 2026	2.38	2.38	2.28	2.34	2.34	-1.68%	1,572
Jul 13, 2026	2.38	2.45	2.33	2.38	2.38	-0.83%	7,552
Jul 10, 2026	2.35	2.40	2.34	2.40	2.40	5.26%	13,168
Jul 9, 2026	2.35	2.35	2.21	2.28	2.28	-2.98%	14,012
Jul 8, 2026	2.45	2.45	2.35	2.35	2.35	-3.29%	4,244
Jul 7, 2026	2.42	2.44	2.42	2.43	2.43	0.41%	3,965
Jul 6, 2026	2.40	2.45	2.40	2.42	2.42	0.41%	3,607
Jul 3, 2026	2.40	2.41	2.40	2.41	2.41	0.42%	4,048
Jul 2, 2026	2.40	2.45	2.34	2.40	2.40	-	15,545
Jul 1, 2026	2.37	2.40	2.37	2.40	2.40	1.27%	3,057
Jun 30, 2026	2.36	2.37	2.32	2.37	2.37	0.42%	3,844
Jun 29, 2026	2.33	2.44	2.33	2.36	2.36	2.16%	11,740
Jun 26, 2026	2.34	2.34	2.31	2.31	2.31	-0.86%	1,323
Jun 25, 2026	2.33	2.36	2.33	2.33	2.33	-0.43%	960
Jun 24, 2026	2.39	2.39	2.34	2.34	2.34	-2.50%	370
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