Genoway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.250 | 3.290 | 3.190 | 3.280 | 3.280 | 3,438 |
| 2025-05-22 | 3.230 | 3.260 | 3.170 | 3.250 | 3.250 | 1,572 |
| 2025-05-21 | 3.240 | 3.240 | 3.180 | 3.230 | 3.230 | 2,159 |
| 2025-05-20 | 3.130 | 3.220 | 3.100 | 3.220 | 3.220 | 3,421 |
| 2025-05-19 | 3.160 | 3.160 | 3.130 | 3.130 | 3.130 | 290 |
| 2025-05-16 | 3.100 | 3.170 | 3.100 | 3.160 | 3.160 | 3,581 |
| 2025-05-15 | 3.090 | 3.100 | 3.080 | 3.080 | 3.080 | 2,020 |
| 2025-05-14 | 3.090 | 3.090 | 3.040 | 3.090 | 3.090 | 771 |
| 2025-05-13 | 3.100 | 3.100 | 3.070 | 3.090 | 3.090 | 485 |
| 2025-05-12 | 3.060 | 3.150 | 3.060 | 3.100 | 3.100 | 4,328 |
| 2025-05-09 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 1,263 |
| 2025-05-08 | 3.021 | 3.021 | 2.990 | 3.000 | 3.000 | 3,669 |
| 2025-05-07 | 3.050 | 3.060 | 3.020 | 3.050 | 3.050 | 2,506 |
| 2025-05-06 | 3.040 | 3.100 | 2.941 | 3.050 | 3.050 | 3,746 |
| 2025-05-05 | 3.110 | 3.151 | 3.040 | 3.040 | 3.040 | 6,734 |
| 2025-05-02 | 2.900 | 3.125 | 2.900 | 3.125 | 3.125 | 7,620 |
| 2025-04-30 | 2.850 | 2.910 | 2.850 | 2.850 | 2.850 | 6,419 |
| 2025-04-29 | 2.830 | 2.870 | 2.830 | 2.850 | 2.850 | 2,198 |
| 2025-04-28 | 2.780 | 2.830 | 2.770 | 2.830 | 2.830 | 3,666 |
| 2025-04-25 | 2.781 | 2.820 | 2.780 | 2.810 | 2.810 | 1,803 |
| 2025-04-24 | 2.781 | 2.800 | 2.781 | 2.781 | 2.781 | 2,197 |
| 2025-04-23 | 2.790 | 2.790 | 2.780 | 2.780 | 2.780 | 1,775 |
| 2025-04-22 | 2.810 | 2.810 | 2.780 | 2.790 | 2.790 | 4,723 |
| 2025-04-17 | 2.810 | 2.810 | 2.770 | 2.810 | 2.810 | 3,841 |
| 2025-04-16 | 2.810 | 2.810 | 2.750 | 2.810 | 2.810 | 2,532 |
| 2025-04-15 | 2.850 | 2.887 | 2.800 | 2.810 | 2.810 | 6,034 |
| 2025-04-14 | 2.960 | 2.960 | 2.760 | 2.888 | 2.888 | 1,803 |
| 2025-04-11 | 2.880 | 2.961 | 2.800 | 2.960 | 2.960 | 12,310 |
| 2025-04-10 | 2.900 | 2.980 | 2.871 | 2.910 | 2.910 | 5,360 |
| 2025-04-09 | 2.880 | 2.912 | 2.820 | 2.840 | 2.840 | 1,452 |
| 2025-04-08 | 2.670 | 2.940 | 2.670 | 2.940 | 2.940 | 5,996 |
| 2025-04-07 | 2.660 | 2.660 | 2.400 | 2.640 | 2.640 | 27,601 |
| 2025-04-04 | 2.770 | 2.770 | 2.630 | 2.660 | 2.660 | 9,943 |
| 2025-04-03 | 2.600 | 2.830 | 2.600 | 2.800 | 2.800 | 30,442 |
| 2025-04-02 | 3.030 | 3.030 | 2.920 | 2.920 | 2.920 | 12,331 |
| 2025-04-01 | 3.050 | 3.060 | 3.030 | 3.030 | 3.030 | 1,245 |
| 2025-03-31 | 3.090 | 3.090 | 3.010 | 3.050 | 3.050 | 8,217 |
| 2025-03-28 | 3.040 | 3.180 | 3.040 | 3.100 | 3.100 | 28,568 |
| 2025-03-27 | 2.990 | 3.060 | 2.840 | 3.040 | 3.040 | 19,321 |
| 2025-03-26 | 3.200 | 3.200 | 3.140 | 3.180 | 3.180 | 6,945 |
| 2025-03-25 | 3.310 | 3.310 | 3.250 | 3.250 | 3.250 | 974 |
| 2025-03-24 | 3.320 | 3.350 | 3.290 | 3.340 | 3.340 | 1,231 |
| 2025-03-21 | 3.390 | 3.450 | 3.220 | 3.290 | 3.290 | 10,740 |
| 2025-03-20 | 3.520 | 3.520 | 3.390 | 3.390 | 3.390 | 5,591 |
| 2025-03-19 | 3.460 | 3.530 | 3.460 | 3.530 | 3.530 | 5,255 |
| 2025-03-18 | 3.460 | 3.500 | 3.450 | 3.460 | 3.460 | 3,843 |
| 2025-03-17 | 3.500 | 3.500 | 3.450 | 3.490 | 3.490 | 1,345 |
| 2025-03-14 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 3,160 |
| 2025-03-13 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 2,717 |
| 2025-03-12 | 3.450 | 3.500 | 3.450 | 3.500 | 3.500 | 2,362 |
| 2025-03-11 | 3.420 | 3.450 | 3.410 | 3.450 | 3.450 | 1,144 |
| 2025-03-10 | 3.400 | 3.420 | 3.380 | 3.420 | 3.420 | 2,365 |
| 2025-03-07 | 3.380 | 3.460 | 3.380 | 3.460 | 3.460 | 2,136 |
| 2025-03-06 | 3.380 | 3.410 | 3.380 | 3.410 | 3.410 | 826 |
| 2025-03-05 | 3.400 | 3.480 | 3.370 | 3.380 | 3.380 | 3,769 |
| 2025-03-04 | 3.400 | 3.520 | 3.370 | 3.520 | 3.520 | 3,986 |
| 2025-03-03 | 3.460 | 3.490 | 3.430 | 3.430 | 3.430 | 650 |
| 2025-02-28 | 3.450 | 3.460 | 3.420 | 3.460 | 3.460 | 266 |
| 2025-02-27 | 3.510 | 3.510 | 3.450 | 3.450 | 3.450 | 395 |
| 2025-02-26 | 3.550 | 3.550 | 3.400 | 3.510 | 3.510 | 2,077 |
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.