Genasys Inc. (FRA:G66)
Germany · Delayed Price · Currency is EUR 1.460
-0.050 (-3.31%)
At close: Mar 27, 2026
FRA:G66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -3.31% | - |
| Mar 26, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | 2.03% | - |
| Mar 25, 2026 | 1.46 | 1.48 | 1.41 | 1.48 | 1.48 | -1.99% | - |
| Mar 24, 2026 | 1.41 | 1.51 | 1.41 | 1.51 | 1.51 | - | - |
| Mar 23, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 0.67% | - |
| Mar 20, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Mar 19, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -3.21% | - |
| Mar 18, 2026 | 1.53 | 1.56 | 1.50 | 1.56 | 1.56 | 0.65% | - |
| Mar 17, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 2.65% | - |
| Mar 16, 2026 | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -5.03% | - |
| Mar 13, 2026 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | 4.61% | - |
| Mar 12, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | - |
| Mar 11, 2026 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 4.90% | - |
| Mar 10, 2026 | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | 0.70% | - |
| Mar 9, 2026 | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | -5.33% | - |
| Mar 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 5, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -7.41% | - |
| Mar 4, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | - |
| Mar 3, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 2.58% | - |
| Mar 2, 2026 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | -2.52% | - |
| Feb 27, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | - | - |
| Feb 26, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 11.19% | - |
| Feb 25, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -5.30% | - |
| Feb 24, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -6.79% | - |
| Feb 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Feb 20, 2026 | 1.25 | 1.61 | 1.25 | 1.61 | 1.61 | 18.38% | - |
| Feb 18, 2026 | 1.57 | 1.60 | 1.36 | 1.36 | 1.36 | -16.56% | - |
| Feb 17, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | -1.81% | - |
| Feb 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 7.10% | - |
| Feb 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Feb 12, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -5.99% | - |
| Feb 11, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Feb 10, 2026 | 1.54 | 1.64 | 1.52 | 1.64 | 1.64 | - | - |
| Feb 9, 2026 | 1.55 | 1.64 | 1.50 | 1.64 | 1.64 | 15.49% | 680 |
| Feb 6, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -4.70% | - |
| Feb 5, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 6.43% | - |
| Feb 4, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -3.45% | - |
| Feb 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 5.84% | - |
| Feb 2, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -9.27% | - |
| 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% | - |