Genoway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.060 | 3.060 | 3.050 | 3.050 | 3.050 | 630 |
| 2025-08-14 | 3.060 | 3.070 | 3.030 | 3.030 | 3.030 | 528 |
| 2025-08-13 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 291 |
| 2025-08-12 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 4 |
| 2025-08-11 | 2.980 | 3.070 | 2.980 | 3.000 | 3.000 | 2,283 |
| 2025-08-08 | 3.120 | 3.120 | 3.090 | 3.120 | 3.120 | 293 |
| 2025-08-07 | 3.110 | 3.120 | 3.070 | 3.120 | 3.120 | 3,147 |
| 2025-08-06 | 3.080 | 3.110 | 3.020 | 3.100 | 3.100 | 2,746 |
| 2025-08-05 | 3.080 | 3.110 | 3.040 | 3.110 | 3.110 | 1,297 |
| 2025-08-04 | 3.040 | 3.050 | 2.980 | 3.050 | 3.050 | 1,895 |
| 2025-08-01 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 666 |
| 2025-07-31 | 3.080 | 3.120 | 3.080 | 3.120 | 3.120 | 609 |
| 2025-07-30 | 3.120 | 3.150 | 3.100 | 3.110 | 3.110 | 3,279 |
| 2025-07-29 | 3.000 | 3.120 | 2.980 | 3.120 | 3.120 | 8,841 |
| 2025-07-28 | 3.020 | 3.020 | 3.000 | 3.010 | 3.010 | 1,937 |
| 2025-07-25 | 3.020 | 3.020 | 2.980 | 3.020 | 3.020 | 873 |
| 2025-07-24 | 3.020 | 3.030 | 2.990 | 3.020 | 3.020 | 6,092 |
| 2025-07-23 | 2.900 | 3.100 | 2.740 | 3.090 | 3.090 | 16,453 |
| 2025-07-22 | 3.100 | 3.100 | 2.830 | 2.980 | 2.980 | 10,618 |
| 2025-07-21 | 3.130 | 3.130 | 3.060 | 3.100 | 3.100 | 1,414 |
| 2025-07-18 | 3.100 | 3.140 | 3.070 | 3.110 | 3.110 | 2,398 |
| 2025-07-17 | 3.060 | 3.190 | 3.060 | 3.100 | 3.100 | 4,203 |
| 2025-07-16 | 3.230 | 3.230 | 3.070 | 3.080 | 3.080 | 5,259 |
| 2025-07-15 | 3.280 | 3.280 | 3.180 | 3.230 | 3.230 | 2,474 |
| 2025-07-14 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 67 |
| 2025-07-11 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 258 |
| 2025-07-10 | 3.290 | 3.290 | 3.220 | 3.260 | 3.260 | 3,748 |
| 2025-07-09 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 4,471 |
| 2025-07-08 | 3.290 | 3.290 | 3.210 | 3.280 | 3.280 | 4,173 |
| 2025-07-07 | 3.200 | 3.290 | 3.200 | 3.290 | 3.290 | 2,386 |
| 2025-07-04 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 1,517 |
| 2025-07-03 | 3.290 | 3.290 | 3.210 | 3.250 | 3.250 | 3,536 |
| 2025-07-02 | 3.300 | 3.300 | 3.210 | 3.290 | 3.290 | 8,127 |
| 2025-07-01 | 3.300 | 3.350 | 3.160 | 3.300 | 3.300 | 6,257 |
| 2025-06-30 | 3.340 | 3.340 | 3.240 | 3.300 | 3.300 | 8,214 |
| 2025-06-27 | 3.370 | 3.420 | 3.370 | 3.420 | 3.420 | 6,072 |
| 2025-06-26 | 3.340 | 3.370 | 3.340 | 3.370 | 3.370 | 139 |
| 2025-06-25 | 3.420 | 3.420 | 3.330 | 3.340 | 3.340 | 1,935 |
| 2025-06-24 | 3.390 | 3.420 | 3.320 | 3.420 | 3.420 | 1,737 |
| 2025-06-23 | 3.420 | 3.450 | 3.420 | 3.450 | 3.450 | 420 |
| 2025-06-20 | 3.440 | 3.470 | 3.410 | 3.450 | 3.450 | 935 |
| 2025-06-19 | 3.500 | 3.500 | 3.470 | 3.470 | 3.470 | 402 |
| 2025-06-18 | 3.450 | 3.500 | 3.390 | 3.500 | 3.500 | 454 |
| 2025-06-17 | 3.470 | 3.480 | 3.410 | 3.450 | 3.450 | 615 |
| 2025-06-16 | 3.390 | 3.500 | 3.390 | 3.470 | 3.470 | 2,329 |
| 2025-06-13 | 3.490 | 3.490 | 3.430 | 3.450 | 3.450 | 1,365 |
| 2025-06-12 | 3.460 | 3.500 | 3.400 | 3.460 | 3.460 | 1,310 |
| 2025-06-11 | 3.490 | 3.500 | 3.430 | 3.490 | 3.490 | 4,231 |
| 2025-06-10 | 3.400 | 3.490 | 3.400 | 3.490 | 3.490 | 2,730 |
| 2025-06-09 | 3.460 | 3.470 | 3.410 | 3.410 | 3.410 | 3,460 |
| 2025-06-06 | 3.300 | 3.410 | 3.290 | 3.410 | 3.410 | 4,693 |
| 2025-06-05 | 3.310 | 3.310 | 3.270 | 3.300 | 3.300 | 2,121 |
| 2025-06-04 | 3.150 | 3.300 | 3.150 | 3.300 | 3.300 | 7,047 |
| 2025-06-03 | 3.140 | 3.170 | 3.080 | 3.150 | 3.150 | 2,066 |
| 2025-06-02 | 3.290 | 3.290 | 3.100 | 3.140 | 3.140 | 2,962 |
| 2025-05-30 | 3.220 | 3.280 | 3.200 | 3.280 | 3.280 | 2,040 |
| 2025-05-29 | 3.300 | 3.320 | 3.210 | 3.220 | 3.220 | 1,120 |
| 2025-05-28 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 1,851 |
| 2025-05-27 | 3.410 | 3.410 | 3.300 | 3.360 | 3.360 | 2,580 |
| 2025-05-26 | 3.250 | 3.400 | 3.250 | 3.400 | 3.400 | 8,793 |
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.