Genoway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 3.880 | 3.880 | 3.820 | 3.820 | 3.820 | 1,545 |
| 2023-04-11 | 3.960 | 3.980 | 3.860 | 3.880 | 3.880 | 68,494 |
| 2023-04-06 | 3.670 | 3.770 | 3.510 | 3.740 | 3.740 | 12,314 |
| 2023-04-05 | 3.880 | 3.880 | 3.500 | 3.670 | 3.670 | 15,077 |
| 2023-04-04 | 4.000 | 4.000 | 3.860 | 3.870 | 3.870 | 1,448 |
| 2023-04-03 | 3.730 | 4.050 | 3.660 | 4.000 | 4.000 | 8,916 |
| 2023-03-31 | 3.680 | 3.705 | 3.600 | 3.705 | 3.705 | 5,902 |
| 2023-03-30 | 3.650 | 3.680 | 3.650 | 3.680 | 3.680 | 621 |
| 2023-03-29 | 3.685 | 3.685 | 3.660 | 3.665 | 3.665 | 981 |
| 2023-03-28 | 3.685 | 3.690 | 3.650 | 3.685 | 3.685 | 280 |
| 2023-03-27 | 3.750 | 3.750 | 3.605 | 3.670 | 3.670 | 3,776 |
| 2023-03-24 | 3.700 | 3.790 | 3.700 | 3.790 | 3.790 | 2,761 |
| 2023-03-23 | 3.620 | 3.735 | 3.610 | 3.735 | 3.735 | 2,549 |
| 2023-03-22 | 3.605 | 3.620 | 3.605 | 3.620 | 3.620 | 675 |
| 2023-03-21 | 3.620 | 3.660 | 3.600 | 3.605 | 3.605 | 1,409 |
| 2023-03-20 | 3.570 | 3.620 | 3.510 | 3.620 | 3.620 | 6,937 |
| 2023-03-17 | 3.700 | 3.700 | 3.650 | 3.685 | 3.685 | 285 |
| 2023-03-16 | 3.750 | 3.750 | 3.670 | 3.670 | 3.670 | 2,616 |
| 2023-03-15 | 3.730 | 3.750 | 3.610 | 3.695 | 3.695 | 5,425 |
| 2023-03-14 | 3.750 | 3.750 | 3.730 | 3.730 | 3.730 | 320 |
| 2023-03-13 | 3.820 | 3.820 | 3.750 | 3.750 | 3.750 | 3,268 |
| 2023-03-10 | 3.820 | 3.840 | 3.815 | 3.840 | 3.840 | 819 |
| 2023-03-09 | 3.825 | 3.825 | 3.820 | 3.820 | 3.820 | 317 |
| 2023-03-08 | 3.840 | 3.840 | 3.810 | 3.825 | 3.825 | 501 |
| 2023-03-07 | 3.800 | 3.830 | 3.770 | 3.830 | 3.830 | 1,225 |
| 2023-03-06 | 3.830 | 3.840 | 3.800 | 3.800 | 3.800 | 2,104 |
| 2023-03-03 | 3.780 | 3.860 | 3.710 | 3.860 | 3.860 | 6,931 |
| 2023-03-02 | 3.685 | 3.780 | 3.685 | 3.780 | 3.780 | 2,811 |
| 2023-03-01 | 3.720 | 3.770 | 3.665 | 3.705 | 3.705 | 4,587 |
| 2023-02-28 | 3.750 | 3.765 | 3.700 | 3.700 | 3.700 | 5,483 |
| 2023-02-27 | 3.740 | 3.785 | 3.740 | 3.750 | 3.750 | 2,903 |
| 2023-02-24 | 3.850 | 3.850 | 3.750 | 3.750 | 3.750 | 5,504 |
| 2023-02-23 | 3.855 | 3.880 | 3.760 | 3.880 | 3.880 | 5,663 |
| 2023-02-22 | 3.760 | 3.855 | 3.715 | 3.855 | 3.855 | 26,525 |
| 2023-02-21 | 3.970 | 4.000 | 3.920 | 3.920 | 3.920 | 2,208 |
| 2023-02-20 | 4.035 | 4.040 | 3.940 | 3.940 | 3.940 | 6,839 |
| 2023-02-17 | 3.960 | 4.040 | 3.940 | 4.040 | 4.040 | 4,673 |
| 2023-02-16 | 3.970 | 4.080 | 3.950 | 3.960 | 3.960 | 12,551 |
| 2023-02-15 | 3.930 | 3.970 | 3.915 | 3.970 | 3.970 | 1,666 |
| 2023-02-14 | 3.950 | 3.965 | 3.930 | 3.930 | 3.930 | 1,050 |
| 2023-02-13 | 3.910 | 3.950 | 3.900 | 3.950 | 3.950 | 2,360 |
| 2023-02-10 | 3.860 | 3.950 | 3.850 | 3.950 | 3.950 | 2,788 |
| 2023-02-09 | 3.880 | 3.950 | 3.860 | 3.860 | 3.860 | 790 |
| 2023-02-08 | 3.900 | 3.900 | 3.850 | 3.880 | 3.880 | 1,343 |
| 2023-02-07 | 3.855 | 3.880 | 3.850 | 3.880 | 3.880 | 1,535 |
| 2023-02-06 | 3.880 | 3.925 | 3.850 | 3.850 | 3.850 | 6,530 |
| 2023-02-03 | 3.970 | 3.990 | 3.920 | 3.920 | 3.920 | 2,220 |
| 2023-02-02 | 3.990 | 3.990 | 3.850 | 3.980 | 3.980 | 6,434 |
| 2023-02-01 | 4.000 | 4.000 | 3.900 | 3.995 | 3.995 | 3,943 |
| 2023-01-31 | 3.855 | 4.000 | 3.850 | 4.000 | 4.000 | 8,232 |
| 2023-01-30 | 3.940 | 3.940 | 3.850 | 3.900 | 3.900 | 1,192 |
| 2023-01-27 | 3.915 | 3.940 | 3.850 | 3.900 | 3.900 | 5,703 |
| 2023-01-26 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 1,042 |
| 2023-01-25 | 3.960 | 3.960 | 3.875 | 3.960 | 3.960 | 3,633 |
| 2023-01-24 | 3.990 | 3.990 | 3.940 | 3.960 | 3.960 | 546 |
| 2023-01-23 | 3.840 | 3.975 | 3.840 | 3.975 | 3.975 | 7,313 |
| 2023-01-20 | 4.000 | 4.060 | 3.870 | 3.870 | 3.870 | 6,079 |
| 2023-01-19 | 4.145 | 4.145 | 3.940 | 4.000 | 4.000 | 6,462 |
| 2023-01-18 | 4.160 | 4.195 | 4.090 | 4.145 | 4.145 | 3,099 |
| 2023-01-17 | 4.190 | 4.280 | 4.040 | 4.185 | 4.185 | 35,923 |
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.