Genesco Inc. (FRA:GN8)
Germany · Delayed Price · Currency is EUR 29.80
-1.40 (-4.49%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:GN8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -4.49% | - |
| Jun 25, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 5.41% | - |
| Jun 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.63% | - |
| Jun 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Jun 22, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Jun 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Jun 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| Jun 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -7.78% | - |
| Jun 16, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -10.22% | - |
| Jun 15, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Jun 12, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 8.93% | - |
| Jun 11, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Jun 10, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Jun 9, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.68% | - |
| Jun 8, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.98% | - |
| Jun 5, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Jun 4, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Jun 3, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | 6.96% | 55 |
| Jun 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.66% | - |
| Jun 1, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 5.81% | - |
| May 29, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| May 28, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| May 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| May 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| May 25, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 4.58% | - |
| May 22, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 7.75% | - |
| May 21, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| May 20, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| May 19, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| May 18, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 3.73% | - |
| May 15, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| May 14, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| May 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| May 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -6.80% | - |
| May 11, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.80% | - |
| May 8, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| May 7, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| May 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.55% | - |
| May 5, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -4.08% | - |
| May 4, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Apr 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -5.23% | - |
| Apr 29, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.68% | - |
| Apr 28, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Apr 27, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Apr 24, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Apr 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Apr 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Apr 21, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| Apr 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | - |
| Apr 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | - |