Genasys Inc. (FRA:G66)
Germany · Delayed Price · Currency is EUR 1.320
-0.060 (-4.35%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:G66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -4.35% | - |
| Jun 25, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 2.99% | - |
| Jun 24, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | 3.08% | - |
| Jun 23, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -5.11% | - |
| Jun 22, 2026 | 1.55 | 1.55 | 1.37 | 1.37 | 1.37 | -33.50% | 120 |
| Jun 10, 2026 | 1.53 | 2.06 | 1.53 | 2.06 | 2.06 | 18.39% | 300 |
| Jun 9, 2026 | 1.53 | 1.84 | 1.53 | 1.74 | 1.74 | 13.73% | 100 |
| Jun 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.38% | - |
| Jun 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.61% | - |
| Jun 4, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -11.70% | - |
| Jun 3, 2026 | 1.65 | 1.88 | 1.27 | 1.88 | 1.88 | 10.59% | 86 |
| Jun 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 15.65% | - |
| May 29, 2026 | 1.29 | 1.48 | 1.29 | 1.47 | 1.47 | 32.43% | - |
| May 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -9.76% | - |
| May 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -19.61% | - |
| May 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| May 21, 2026 | 1.53 | 1.74 | 1.53 | 1.53 | 1.53 | -0.65% | 3,876 |
| May 20, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 4.05% | - |
| May 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| May 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.78% | - |
| May 15, 2026 | 0.99 | 1.49 | 0.99 | 1.44 | 1.44 | 45.45% | 3,468 |
| May 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -13.91% | - |
| May 12, 2026 | 1.37 | 1.37 | 1.15 | 1.15 | 1.15 | -16.06% | - |
| May 11, 2026 | 1.47 | 1.47 | 1.37 | 1.37 | 1.37 | -12.18% | - |
| May 8, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | - |
| May 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 6.16% | - |
| May 6, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 15.87% | - |
| May 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.88% | - |
| Apr 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -18.49% | - |
| Apr 29, 2026 | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Apr 28, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Apr 27, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| Apr 24, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | - | - |
| Apr 23, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | 2.10% | - |
| Apr 22, 2026 | 1.54 | 1.54 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Apr 21, 2026 | 1.58 | 1.58 | 1.45 | 1.45 | 1.45 | -13.69% | - |
| Apr 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 9.80% | - |
| Apr 17, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 16, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Apr 15, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Apr 14, 2026 | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Apr 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 5.67% | - |
| Apr 10, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | - | - |
| Apr 9, 2026 | 1.46 | 1.63 | 1.41 | 1.41 | 1.41 | 6.82% | 16 |
| Apr 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 14.78% | - |
| Apr 7, 2026 | 1.39 | 1.39 | 1.15 | 1.15 | 1.15 | -9.45% | - |
| Apr 2, 2026 | 1.43 | 1.43 | 1.27 | 1.27 | 1.27 | -10.56% | - |
| Apr 1, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Mar 31, 2026 | 1.48 | 1.48 | 1.38 | 1.38 | 1.38 | - | - |
| Mar 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -5.48% | - |