Genoway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 4.120 | 4.120 | 3.900 | 3.900 | 3.900 | 22,542 |
| 2024-06-13 | 4.390 | 4.390 | 4.160 | 4.160 | 4.160 | 6,504 |
| 2024-06-12 | 4.380 | 4.460 | 4.160 | 4.400 | 4.400 | 17,390 |
| 2024-06-11 | 4.470 | 4.560 | 4.260 | 4.500 | 4.500 | 10,556 |
| 2024-06-10 | 4.650 | 4.650 | 4.390 | 4.600 | 4.600 | 18,316 |
| 2024-06-07 | 4.530 | 4.690 | 4.530 | 4.650 | 4.650 | 13,787 |
| 2024-06-06 | 4.470 | 4.540 | 4.410 | 4.530 | 4.530 | 22,552 |
| 2024-06-05 | 4.300 | 4.400 | 4.290 | 4.400 | 4.400 | 9,999 |
| 2024-06-04 | 4.240 | 4.300 | 4.230 | 4.290 | 4.290 | 7,134 |
| 2024-06-03 | 4.190 | 4.270 | 4.190 | 4.220 | 4.220 | 3,583 |
| 2024-05-31 | 4.230 | 4.270 | 4.190 | 4.190 | 4.190 | 3,942 |
| 2024-05-30 | 4.280 | 4.300 | 4.170 | 4.230 | 4.230 | 10,225 |
| 2024-05-29 | 4.210 | 4.280 | 4.180 | 4.280 | 4.280 | 10,042 |
| 2024-05-28 | 4.300 | 4.310 | 4.200 | 4.210 | 4.210 | 8,667 |
| 2024-05-27 | 4.240 | 4.340 | 4.240 | 4.300 | 4.300 | 6,188 |
| 2024-05-24 | 4.300 | 4.320 | 4.240 | 4.320 | 4.320 | 8,162 |
| 2024-05-23 | 4.350 | 4.380 | 4.280 | 4.300 | 4.300 | 7,176 |
| 2024-05-22 | 4.320 | 4.360 | 4.230 | 4.360 | 4.360 | 14,380 |
| 2024-05-21 | 4.300 | 4.340 | 4.250 | 4.320 | 4.320 | 13,073 |
| 2024-05-20 | 4.320 | 4.340 | 4.270 | 4.300 | 4.300 | 7,917 |
| 2024-05-17 | 4.230 | 4.300 | 4.230 | 4.300 | 4.300 | 14,577 |
| 2024-05-16 | 4.170 | 4.290 | 4.100 | 4.250 | 4.250 | 11,539 |
| 2024-05-15 | 4.140 | 4.260 | 4.100 | 4.170 | 4.170 | 11,222 |
| 2024-05-14 | 4.140 | 4.350 | 4.120 | 4.120 | 4.120 | 16,281 |
| 2024-05-13 | 4.140 | 4.140 | 4.100 | 4.120 | 4.120 | 41,435 |
| 2024-05-10 | 4.200 | 4.220 | 4.060 | 4.160 | 4.160 | 6,409 |
| 2024-05-09 | 4.310 | 4.310 | 4.200 | 4.200 | 4.200 | 2,776 |
| 2024-05-08 | 4.350 | 4.380 | 4.280 | 4.280 | 4.280 | 4,629 |
| 2024-05-07 | 4.250 | 4.440 | 4.250 | 4.350 | 4.350 | 16,387 |
| 2024-05-06 | 4.140 | 4.270 | 4.120 | 4.270 | 4.270 | 7,709 |
| 2024-05-03 | 4.160 | 4.190 | 4.160 | 4.160 | 4.160 | 4,759 |
| 2024-05-02 | 4.150 | 4.160 | 4.070 | 4.160 | 4.160 | 7,854 |
| 2024-04-30 | 4.100 | 4.150 | 3.990 | 4.150 | 4.150 | 19,578 |
| 2024-04-29 | 3.970 | 4.140 | 3.970 | 4.140 | 4.140 | 31,672 |
| 2024-04-26 | 3.960 | 3.970 | 3.920 | 3.970 | 3.970 | 2,849 |
| 2024-04-25 | 3.960 | 3.980 | 3.920 | 3.960 | 3.960 | 2,171 |
| 2024-04-24 | 3.940 | 3.960 | 3.920 | 3.960 | 3.960 | 1,713 |
| 2024-04-23 | 3.900 | 3.940 | 3.820 | 3.940 | 3.940 | 6,056 |
| 2024-04-22 | 3.900 | 3.960 | 3.840 | 3.900 | 3.900 | 7,369 |
| 2024-04-19 | 3.950 | 4.000 | 3.920 | 3.930 | 3.930 | 2,331 |
| 2024-04-18 | 3.860 | 3.960 | 3.860 | 3.950 | 3.950 | 5,025 |
| 2024-04-17 | 3.940 | 3.960 | 3.850 | 3.940 | 3.940 | 3,440 |
| 2024-04-16 | 3.860 | 4.000 | 3.810 | 3.940 | 3.940 | 5,911 |
| 2024-04-15 | 4.070 | 4.080 | 3.910 | 3.980 | 3.980 | 6,777 |
| 2024-04-12 | 4.140 | 4.140 | 3.980 | 4.070 | 4.070 | 6,110 |
| 2024-04-11 | 4.140 | 4.160 | 4.100 | 4.120 | 4.120 | 4,316 |
| 2024-04-10 | 4.140 | 4.140 | 4.100 | 4.140 | 4.140 | 8,742 |
| 2024-04-09 | 4.140 | 4.150 | 4.090 | 4.140 | 4.140 | 4,345 |
| 2024-04-08 | 4.140 | 4.180 | 4.140 | 4.150 | 4.150 | 3,200 |
| 2024-04-05 | 4.140 | 4.140 | 4.010 | 4.140 | 4.140 | 12,035 |
| 2024-04-04 | 4.140 | 4.140 | 4.080 | 4.080 | 4.080 | 2,252 |
| 2024-04-03 | 4.100 | 4.160 | 4.100 | 4.120 | 4.120 | 12,403 |
| 2024-04-02 | 4.110 | 4.190 | 4.060 | 4.170 | 4.170 | 6,445 |
| 2024-03-28 | 4.100 | 4.140 | 4.020 | 4.020 | 4.020 | 10,720 |
| 2024-03-27 | 4.450 | 4.470 | 4.010 | 4.150 | 4.150 | 37,924 |
| 2024-03-26 | 4.080 | 4.320 | 3.970 | 4.180 | 4.180 | 14,589 |
| 2024-03-25 | 4.200 | 4.200 | 3.990 | 4.080 | 4.080 | 5,144 |
| 2024-03-22 | 4.240 | 4.240 | 4.180 | 4.190 | 4.190 | 3,544 |
| 2024-03-21 | 4.240 | 4.270 | 4.200 | 4.240 | 4.240 | 1,106 |
| 2024-03-20 | 4.100 | 4.310 | 4.060 | 4.240 | 4.240 | 15,555 |
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.