Genasys Inc. (FRA:G66)
Germany · Delayed Price · Currency is EUR 1.510
-0.040 (-2.58%)
At close: Jan 30, 2026
Genasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Jan 29, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Jan 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 17.04% | - |
| Jan 27, 2026 | 1.66 | 1.66 | 1.35 | 1.35 | 1.35 | -21.05% | - |
| Jan 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| Jan 23, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | -3.85% | - |
| Jan 22, 2026 | 1.37 | 2.06 | 1.37 | 1.82 | 1.82 | 31.88% | 200 |
| Jan 19, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -7.38% | - |
| Jan 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | - |
| Jan 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Jan 12, 2026 | 1.70 | 1.70 | 1.46 | 1.46 | 1.46 | -13.61% | - |
| Jan 9, 2026 | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Jan 8, 2026 | 1.70 | 1.72 | 1.67 | 1.67 | 1.67 | - | - |
| Jan 6, 2026 | 1.39 | 1.73 | 1.39 | 1.67 | 1.67 | -2.34% | - |
| Jan 5, 2026 | 1.78 | 1.78 | 1.70 | 1.71 | 1.71 | 1.79% | - |
| Jan 2, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -4.55% | - |
| Dec 30, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -2.76% | - |
| Dec 29, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Dec 23, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 9.52% | - |
| Dec 22, 2025 | 1.83 | 1.84 | 1.68 | 1.68 | 1.68 | -7.18% | - |
| Dec 19, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 1.69% | - |
| Dec 18, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | - |
| Dec 17, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 2.31% | - |
| Dec 16, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | - |
| Dec 15, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Dec 12, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | - | - |
| Dec 11, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -7.41% | - |
| Dec 10, 2025 | 1.95 | 1.98 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Dec 9, 2025 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -2.59% | - |
| Dec 8, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.66% | - |
| Dec 5, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Dec 4, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 5.62% | - |
| Dec 3, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.30% | - |
| Dec 2, 2025 | 1.85 | 1.86 | 1.78 | 1.86 | 1.86 | - | - |
| Dec 1, 2025 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | 2.76% | - |
| Nov 28, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | - |
| Nov 27, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 3.93% | - |
| Nov 26, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | - | - |
| Nov 25, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Nov 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Nov 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.26% | - |
| Nov 20, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 3.95% | - |
| Nov 19, 2025 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | -4.32% | - |
| Nov 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | - |
| Nov 17, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | - |
| Nov 14, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | -5.00% | - |
| Nov 13, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | -0.99% | - |
| Nov 12, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 2.02% | - |
| Nov 11, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | 4.76% | - |
| Nov 10, 2025 | 1.89 | 1.98 | 1.89 | 1.89 | 1.89 | -4.55% | - |