Genoway historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.480	2.500	2.480	2.500	2.500	3,349
2026-07-24	2.490	2.510	2.480	2.480	2.480	13,571
2026-07-23	2.500	2.500	2.470	2.470	2.470	17,468
2026-07-22	2.500	2.510	2.490	2.500	2.500	1,510
2026-07-21	2.500	2.500	2.500	2.500	2.500	3,356
2026-07-20	2.570	2.570	2.480	2.480	2.480	18,831
2026-07-17	2.590	2.630	2.500	2.570	2.570	5,141
2026-07-16	2.380	2.610	2.310	2.610	2.610	165,788
2026-07-15	2.340	2.380	2.300	2.380	2.380	4,094
2026-07-14	2.380	2.380	2.280	2.340	2.340	1,572
2026-07-13	2.380	2.450	2.330	2.380	2.380	7,552
2026-07-10	2.350	2.400	2.340	2.400	2.400	13,168
2026-07-09	2.350	2.350	2.210	2.280	2.280	14,012
2026-07-08	2.450	2.450	2.350	2.350	2.350	4,244
2026-07-07	2.420	2.440	2.420	2.430	2.430	3,965
2026-07-06	2.400	2.450	2.400	2.420	2.420	3,607
2026-07-03	2.400	2.410	2.400	2.410	2.410	4,048
2026-07-02	2.400	2.450	2.340	2.400	2.400	15,545
2026-07-01	2.370	2.400	2.370	2.400	2.400	3,057
2026-06-30	2.360	2.370	2.320	2.370	2.370	3,844
2026-06-29	2.330	2.440	2.330	2.360	2.360	11,740
2026-06-26	2.340	2.340	2.310	2.310	2.310	1,323
2026-06-25	2.330	2.360	2.330	2.330	2.330	960
2026-06-24	2.390	2.390	2.340	2.340	2.340	370
2026-06-23	2.400	2.400	2.350	2.400	2.400	2,349
2026-06-22	2.400	2.400	2.330	2.400	2.400	4,017
2026-06-19	2.390	2.390	2.320	2.350	2.350	3,565
2026-06-18	2.330	2.370	2.330	2.370	2.370	1,105
2026-06-17	2.380	2.390	2.330	2.330	2.330	3,236
2026-06-16	2.400	2.400	2.380	2.380	2.380	26,603
2026-06-15	2.460	2.460	2.400	2.440	2.440	1,378
2026-06-12	2.390	2.400	2.380	2.400	2.400	1,413
2026-06-11	2.420	2.440	2.400	2.400	2.400	1,224
2026-06-10	2.400	2.420	2.390	2.420	2.420	2,941
2026-06-09	2.420	2.430	2.400	2.430	2.430	2,067
2026-06-08	2.460	2.470	2.430	2.430	2.430	3,130
2026-06-05	2.430	2.500	2.430	2.450	2.450	4,758
2026-06-04	2.390	2.500	2.370	2.500	2.500	15,395
2026-06-03	2.330	2.390	2.330	2.390	2.390	6,924
2026-06-02	2.380	2.380	2.330	2.370	2.370	3,916
2026-06-01	2.390	2.390	2.350	2.390	2.390	2,373
2026-05-29	2.370	2.400	2.360	2.390	2.390	4,125
2026-05-28	2.370	2.400	2.370	2.400	2.400	8,192
2026-05-27	2.400	2.420	2.380	2.400	2.400	4,497
2026-05-26	2.430	2.430	2.390	2.400	2.400	5,684
2026-05-25	2.450	2.450	2.400	2.400	2.400	4,633
2026-05-22	2.450	2.450	2.410	2.450	2.450	6,315
2026-05-21	2.450	2.450	2.430	2.450	2.450	1,696
2026-05-20	2.460	2.460	2.410	2.460	2.460	1,494
2026-05-19	2.420	2.470	2.420	2.460	2.460	5,286
2026-05-18	2.400	2.430	2.400	2.420	2.420	3,116
2026-05-15	2.500	2.500	2.410	2.410	2.410	3,365
2026-05-14	2.420	2.500	2.380	2.500	2.500	9,542
2026-05-13	2.450	2.450	2.380	2.400	2.400	8,675
2026-05-12	2.520	2.520	2.380	2.460	2.460	20,876
2026-05-11	2.480	2.700	2.480	2.520	2.520	76,709
2026-05-08	2.430	2.720	2.430	2.500	2.500	48,885
2026-05-07	2.430	2.430	2.410	2.430	2.430	756
2026-05-06	2.390	2.430	2.370	2.430	2.430	3,671
2026-05-05	2.310	2.400	2.310	2.390	2.390	6,072

← NewerPage 2 of 3 · 130 trading daysOlder →

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.