Genoway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.840 | 3.930 | 3.650 | 3.740 | 3.740 | 19,192 |
| 2024-09-04 | 3.840 | 3.870 | 3.780 | 3.830 | 3.830 | 6,139 |
| 2024-09-03 | 3.980 | 4.060 | 3.840 | 3.840 | 3.840 | 7,927 |
| 2024-09-02 | 4.000 | 4.000 | 3.930 | 3.980 | 3.980 | 1,743 |
| 2024-08-30 | 3.940 | 4.000 | 3.860 | 4.000 | 4.000 | 6,702 |
| 2024-08-29 | 3.920 | 3.950 | 3.920 | 3.950 | 3.950 | 420 |
| 2024-08-28 | 3.980 | 4.000 | 3.920 | 3.930 | 3.930 | 3,829 |
| 2024-08-27 | 4.080 | 4.080 | 3.980 | 3.980 | 3.980 | 3,182 |
| 2024-08-26 | 4.120 | 4.120 | 4.050 | 4.050 | 4.050 | 762 |
| 2024-08-23 | 4.040 | 4.110 | 4.000 | 4.110 | 4.110 | 1,580 |
| 2024-08-22 | 4.060 | 4.090 | 4.040 | 4.040 | 4.040 | 421 |
| 2024-08-21 | 4.020 | 4.080 | 4.000 | 4.080 | 4.080 | 3,529 |
| 2024-08-20 | 4.020 | 4.040 | 4.020 | 4.020 | 4.020 | 1,343 |
| 2024-08-19 | 3.990 | 4.050 | 3.990 | 4.020 | 4.020 | 1,171 |
| 2024-08-16 | 4.000 | 4.040 | 3.970 | 3.990 | 3.990 | 581 |
| 2024-08-15 | 3.970 | 4.030 | 3.970 | 4.030 | 4.030 | 1,800 |
| 2024-08-14 | 3.960 | 4.000 | 3.940 | 4.000 | 4.000 | 826 |
| 2024-08-13 | 4.000 | 4.030 | 3.970 | 3.970 | 3.970 | 451 |
| 2024-08-12 | 4.000 | 4.030 | 3.970 | 4.000 | 4.000 | 407 |
| 2024-08-09 | 4.000 | 4.050 | 4.000 | 4.000 | 4.000 | 1,076 |
| 2024-08-08 | 4.060 | 4.060 | 3.950 | 3.960 | 3.960 | 4,032 |
| 2024-08-07 | 4.000 | 4.060 | 4.000 | 4.060 | 4.060 | 1,199 |
| 2024-08-06 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 935 |
| 2024-08-05 | 3.990 | 4.040 | 3.820 | 3.960 | 3.960 | 13,706 |
| 2024-08-02 | 4.090 | 4.120 | 4.010 | 4.010 | 4.010 | 2,151 |
| 2024-08-01 | 4.040 | 4.080 | 3.970 | 3.970 | 3.970 | 1,222 |
| 2024-07-31 | 4.040 | 4.040 | 4.000 | 4.040 | 4.040 | 806 |
| 2024-07-30 | 4.040 | 4.040 | 4.000 | 4.040 | 4.040 | 2,770 |
| 2024-07-29 | 3.950 | 4.040 | 3.950 | 4.040 | 4.040 | 2,609 |
| 2024-07-26 | 4.040 | 4.040 | 3.890 | 3.950 | 3.950 | 8,280 |
| 2024-07-25 | 4.010 | 4.040 | 3.990 | 4.040 | 4.040 | 1,929 |
| 2024-07-24 | 4.080 | 4.080 | 4.010 | 4.010 | 4.010 | 1,494 |
| 2024-07-23 | 4.060 | 4.060 | 4.010 | 4.010 | 4.010 | 261 |
| 2024-07-22 | 4.090 | 4.110 | 3.980 | 4.060 | 4.060 | 6,811 |
| 2024-07-19 | 4.260 | 4.260 | 3.870 | 4.060 | 4.060 | 35,061 |
| 2024-07-18 | 4.320 | 4.370 | 4.290 | 4.290 | 4.290 | 8,158 |
| 2024-07-17 | 4.330 | 4.330 | 4.280 | 4.320 | 4.320 | 808 |
| 2024-07-16 | 4.280 | 4.390 | 4.210 | 4.300 | 4.300 | 9,692 |
| 2024-07-15 | 4.220 | 4.400 | 4.220 | 4.310 | 4.310 | 12,270 |
| 2024-07-12 | 4.210 | 4.220 | 4.170 | 4.220 | 4.220 | 901 |
| 2024-07-11 | 4.180 | 4.270 | 4.180 | 4.210 | 4.210 | 2,072 |
| 2024-07-10 | 4.230 | 4.250 | 4.180 | 4.180 | 4.180 | 791 |
| 2024-07-09 | 4.300 | 4.300 | 4.180 | 4.200 | 4.200 | 3,753 |
| 2024-07-08 | 4.120 | 4.310 | 4.120 | 4.270 | 4.270 | 3,952 |
| 2024-07-05 | 4.160 | 4.180 | 4.120 | 4.120 | 4.120 | 2,220 |
| 2024-07-04 | 4.180 | 4.180 | 4.070 | 4.160 | 4.160 | 2,525 |
| 2024-07-03 | 4.160 | 4.270 | 4.160 | 4.180 | 4.180 | 3,986 |
| 2024-07-02 | 4.160 | 4.180 | 4.090 | 4.160 | 4.160 | 2,269 |
| 2024-07-01 | 4.120 | 4.380 | 4.070 | 4.160 | 4.160 | 9,830 |
| 2024-06-28 | 4.080 | 4.100 | 3.910 | 3.940 | 3.940 | 8,740 |
| 2024-06-27 | 4.030 | 4.080 | 3.980 | 4.080 | 4.080 | 5,324 |
| 2024-06-26 | 4.060 | 4.170 | 3.990 | 4.030 | 4.030 | 10,834 |
| 2024-06-25 | 4.060 | 4.060 | 3.960 | 4.040 | 4.040 | 1,373 |
| 2024-06-24 | 4.120 | 4.120 | 3.980 | 4.040 | 4.040 | 16,582 |
| 2024-06-21 | 4.100 | 4.130 | 4.040 | 4.120 | 4.120 | 3,195 |
| 2024-06-20 | 4.010 | 4.150 | 4.010 | 4.100 | 4.100 | 5,779 |
| 2024-06-19 | 4.030 | 4.050 | 3.990 | 4.010 | 4.010 | 1,999 |
| 2024-06-18 | 3.890 | 4.080 | 3.870 | 4.030 | 4.030 | 7,990 |
| 2024-06-17 | 3.870 | 3.990 | 3.730 | 3.900 | 3.900 | 14,660 |
| 2024-06-14 | 4.120 | 4.120 | 3.900 | 3.900 | 3.900 | 22,542 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.