Genasys Inc. (FRA:G66)
Germany · Delayed Price · Currency is EUR 1.810
-0.040 (-2.16%)
At close: Nov 28, 2025
Genasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 7, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | - | - |
| Nov 6, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | - |
| Nov 5, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Nov 4, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 4.23% | - |
| Nov 3, 2025 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -2.58% | - |
| Oct 31, 2025 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | 3.74% | - |
| Oct 30, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | 8.72% | - |
| Oct 29, 2025 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -2.27% | - |
| Oct 28, 2025 | 1.79 | 1.81 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| Oct 27, 2025 | 1.82 | 1.82 | 1.74 | 1.74 | 1.74 | -4.40% | - |
| Oct 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Oct 23, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | - |
| Oct 22, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | - |
| Oct 21, 2025 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | 2.81% | - |
| Oct 20, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 3.49% | - |
| Oct 17, 2025 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -7.03% | - |
| Oct 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Oct 15, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | - | - |
| Oct 14, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | 5.65% | - |
| Oct 13, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -5.35% | - |
| Oct 10, 2025 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | - | - |
| Oct 9, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.19% | - |
| Oct 8, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.17% | - |
| Oct 7, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 6, 2025 | 1.89 | 1.98 | 1.89 | 1.89 | 1.89 | -3.57% | - |
| Oct 3, 2025 | 1.93 | 1.96 | 1.89 | 1.96 | 1.96 | 3.70% | - |
| Oct 2, 2025 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 1, 2025 | 1.98 | 1.98 | 1.89 | 1.89 | 1.89 | -10.85% | - |
| Sep 30, 2025 | 2.12 | 2.14 | 2.12 | 2.12 | 2.12 | 7.07% | - |
| Sep 29, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.81% | - |
| Sep 26, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Sep 25, 2025 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | 7.07% | - |
| Sep 24, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.81% | - |
| Sep 23, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |