Genesco Inc. (FRA:GN8)
Germany · Delayed Price · Currency is EUR 20.20
+0.20 (1.00%)
Last updated: Dec 19, 2025, 8:17 AM CET
Genesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Dec 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Dec 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Dec 16, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Dec 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Dec 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | - |
| Dec 11, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Dec 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Dec 9, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.09% | - |
| Dec 8, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -6.73% | - |
| Dec 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.70% | - |
| Dec 4, 2025 | 30.00 | 30.00 | 21.60 | 21.60 | 21.60 | -28.48% | 120 |
| Dec 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Dec 2, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Dec 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Nov 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Nov 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Nov 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | - |
| Nov 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Nov 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 9.23% | - |
| Nov 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.99% | - |
| Nov 20, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.08% | - |
| Nov 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.11% | - |
| Nov 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Nov 14, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Nov 13, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 3.73% | - |
| Nov 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Nov 11, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Nov 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| Nov 7, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Nov 6, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 7.32% | - |
| Nov 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Nov 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Nov 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Oct 31, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Oct 30, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -4.55% | - |
| Oct 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Oct 28, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Oct 27, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Oct 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.03% | - |
| Oct 23, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Oct 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Oct 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Oct 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Oct 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.20% | - |
| Oct 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Oct 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 4.27% | - |
| Oct 14, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 4.46% | - |
| Oct 13, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -6.67% | - |