Genasys Inc. (FRA:G66)
Germany · Delayed Price · Currency is EUR 1.310
-0.020 (-1.50%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:G66 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | - | 4.58% | - |
| Aug 25, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Aug 24, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -2.90% | - |
| Aug 21, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -1.43% | - |
| Aug 20, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -4.11% | - |
| Aug 19, 2026 | 1.51 | 1.52 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 18, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 3.55% | - |
| Aug 17, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 4.44% | - |
| Aug 14, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | 5.47% | - |
| Aug 13, 2026 | 1.41 | 1.41 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Aug 12, 2026 | 1.36 | 1.36 | 1.27 | 1.27 | 1.27 | -3.05% | - |
| Aug 11, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -8.39% | - |
| Aug 10, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 2.88% | - |
| Aug 7, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Aug 6, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -6.67% | - |
| Aug 5, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 4.17% | - |
| Aug 4, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 3.60% | - |
| Aug 3, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 3.73% | - |
| Jul 31, 2026 | 1.45 | 1.46 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Jul 30, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| Jul 29, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | 3.05% | - |
| Jul 28, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -4.38% | - |
| Jul 27, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Jul 24, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | - |
| Jul 23, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 4.51% | - |
| Jul 22, 2026 | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | -6.99% | - |
| Jul 21, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Jul 20, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 5.07% | - |
| Jul 17, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Jul 16, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Jul 15, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 2.14% | - |
| Jul 14, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | -3.45% | - |
| Jul 13, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | - |
| Jul 10, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Jul 9, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | 10.14% | - |
| Jul 8, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -0.72% | - |
| Jul 7, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -0.71% | - |
| Jul 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.04% | - |
| Jul 3, 2026 | 1.39 | 1.49 | 1.39 | 1.49 | 1.49 | 2.76% | - |
| Jul 2, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Jul 1, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 3.65% | - |
| Jun 30, 2026 | 1.46 | 1.46 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| Jun 29, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | 2.27% | - |
| 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 |