Genasys Inc. (FRA:G66)
Germany · Delayed Price · Currency is EUR 1.110
0.00 (0.00%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:G66 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.24 | 1.24 | 1.11 | 1.11 | 1.11 | - | 120 |
| Oct 22, 2026 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 13.85% | - |
| Oct 21, 2026 | 1.12 | 1.12 | 0.98 | 0.98 | 0.98 | 1.04% | - |
| Oct 20, 2026 | 1.12 | 1.12 | 0.97 | 0.97 | 0.97 | -1.53% | - |
| Oct 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 5.38% | - |
| Oct 16, 2026 | 1.08 | 1.08 | 0.93 | 0.93 | 0.93 | 2.76% | - |
| Oct 15, 2026 | 1.06 | 1.06 | 0.91 | 0.91 | 0.91 | -6.22% | - |
| Oct 14, 2026 | 1.11 | 1.11 | 0.97 | 0.97 | 0.97 | -3.02% | - |
| Oct 13, 2026 | 1.13 | 1.13 | 1.00 | 1.00 | 1.00 | -1.49% | - |
| Oct 12, 2026 | 1.14 | 1.14 | 1.01 | 1.01 | 1.01 | -5.61% | - |
| Oct 9, 2026 | 1.20 | 1.20 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Oct 8, 2026 | 1.20 | 1.21 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Oct 7, 2026 | 1.21 | 1.21 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Oct 6, 2026 | 1.26 | 1.26 | 1.10 | 1.10 | 1.10 | -5.98% | - |
| Oct 5, 2026 | 1.25 | 1.25 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Oct 2, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Oct 1, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Sep 30, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | 3.48% | - |
| Sep 29, 2026 | 1.23 | 1.24 | 1.15 | 1.15 | 1.15 | -6.50% | - |
| Sep 28, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Sep 25, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Sep 24, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -3.82% | - |
| Sep 23, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | 3.15% | - |
| Sep 22, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Sep 21, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | - |
| Sep 18, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 17, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Sep 16, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Sep 15, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Sep 14, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Sep 11, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 2.36% | - |
| Sep 10, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 5.83% | - |
| Sep 9, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | - |
| Sep 8, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Sep 4, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Sep 3, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Sep 2, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 1, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Aug 31, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -5.51% | - |
| Aug 28, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 27, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -4.51% | - |
| Aug 26, 2026 | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| 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% | - |