Genesco Inc. (FRA:GN8)
Germany · Delayed Price · Currency is EUR 30.20
-0.60 (-1.95%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:GN8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Apr 15, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Apr 14, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.01% | - |
| Apr 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.91% | - |
| Apr 10, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Apr 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Apr 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | - |
| Apr 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.00% | - |
| Apr 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -9.77% | - |
| Apr 1, 2026 | 25.00 | 26.60 | 25.00 | 26.60 | 26.60 | 9.92% | 450 |
| Mar 31, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Mar 30, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Mar 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 5.98% | - |
| Mar 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Mar 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Mar 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 5.71% | - |
| Mar 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| Mar 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Mar 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Mar 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Mar 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 6.67% | - |
| Mar 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Mar 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Mar 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -4.39% | - |
| Mar 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Mar 10, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 34 |
| Mar 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Mar 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Mar 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Mar 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Mar 3, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Mar 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Feb 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Feb 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -5.88% | - |
| Feb 25, 2026 | 22.20 | 23.80 | 22.20 | 23.80 | 23.80 | 7.21% | 4 |
| Feb 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -8.26% | - |
| Feb 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Feb 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Feb 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Feb 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Feb 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Feb 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Feb 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.36% | - |
| Feb 12, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Feb 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |