Genasys Inc. (FRA:G66)
Germany · Delayed Price · Currency is EUR 1.460
0.00 (0.00%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:G66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |