Genoway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.530 | 3.550 | 3.400 | 3.550 | 3.550 | 3,552 |
| 2025-02-24 | 3.510 | 3.530 | 3.480 | 3.530 | 3.530 | 1,446 |
| 2025-02-21 | 3.520 | 3.520 | 3.490 | 3.490 | 3.490 | 276 |
| 2025-02-20 | 3.480 | 3.520 | 3.450 | 3.520 | 3.520 | 5,275 |
| 2025-02-19 | 3.510 | 3.510 | 3.480 | 3.480 | 3.480 | 694 |
| 2025-02-18 | 3.530 | 3.530 | 3.480 | 3.510 | 3.510 | 633 |
| 2025-02-17 | 3.510 | 3.530 | 3.490 | 3.530 | 3.530 | 382 |
| 2025-02-14 | 3.540 | 3.570 | 3.510 | 3.510 | 3.510 | 5,009 |
| 2025-02-13 | 3.490 | 3.540 | 3.480 | 3.540 | 3.540 | 8,084 |
| 2025-02-12 | 3.550 | 3.550 | 3.410 | 3.460 | 3.460 | 8,663 |
| 2025-02-11 | 3.390 | 3.390 | 3.300 | 3.340 | 3.340 | 4,578 |
| 2025-02-10 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 6,622 |
| 2025-02-07 | 3.340 | 3.340 | 3.250 | 3.310 | 3.310 | 1,794 |
| 2025-02-06 | 3.320 | 3.400 | 3.260 | 3.330 | 3.330 | 3,998 |
| 2025-02-05 | 3.430 | 3.430 | 3.350 | 3.390 | 3.390 | 1,792 |
| 2025-02-04 | 3.400 | 3.430 | 3.310 | 3.430 | 3.430 | 5,326 |
| 2025-02-03 | 3.440 | 3.440 | 3.120 | 3.400 | 3.400 | 6,761 |
| 2025-01-31 | 3.400 | 3.560 | 3.400 | 3.460 | 3.460 | 14,141 |
| 2025-01-30 | 3.310 | 3.460 | 3.310 | 3.400 | 3.400 | 12,211 |
| 2025-01-29 | 3.290 | 3.310 | 3.260 | 3.290 | 3.290 | 15,682 |
| 2025-01-28 | 3.270 | 3.390 | 3.260 | 3.290 | 3.290 | 12,061 |
| 2025-01-27 | 3.090 | 3.440 | 2.990 | 3.270 | 3.270 | 32,340 |
| 2025-01-24 | 3.000 | 3.100 | 2.900 | 3.080 | 3.080 | 23,790 |
| 2025-01-23 | 2.900 | 3.050 | 2.900 | 3.000 | 3.000 | 18,058 |
| 2025-01-22 | 3.000 | 3.120 | 2.880 | 2.900 | 2.900 | 35,698 |
| 2025-01-21 | 3.660 | 3.660 | 2.840 | 3.060 | 3.060 | 123,447 |
| 2025-01-20 | 3.810 | 3.820 | 3.750 | 3.810 | 3.810 | 1,964 |
| 2025-01-17 | 3.820 | 3.840 | 3.800 | 3.840 | 3.840 | 3,371 |
| 2025-01-16 | 3.850 | 3.850 | 3.700 | 3.820 | 3.820 | 8,162 |
| 2025-01-15 | 3.790 | 3.860 | 3.770 | 3.850 | 3.850 | 3,941 |
| 2025-01-14 | 3.850 | 3.850 | 3.790 | 3.850 | 3.850 | 3,230 |
| 2025-01-13 | 3.900 | 3.900 | 3.830 | 3.850 | 3.850 | 2,103 |
| 2025-01-10 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 356 |
| 2025-01-09 | 3.920 | 3.920 | 3.770 | 3.860 | 3.860 | 6,263 |
| 2025-01-08 | 3.940 | 3.940 | 3.770 | 3.920 | 3.920 | 2,156 |
| 2025-01-07 | 3.950 | 3.960 | 3.850 | 3.940 | 3.940 | 2,697 |
| 2025-01-06 | 3.950 | 3.960 | 3.800 | 3.950 | 3.950 | 9,242 |
| 2025-01-03 | 3.950 | 3.970 | 3.890 | 3.950 | 3.950 | 2,432 |
| 2025-01-02 | 3.780 | 3.970 | 3.750 | 3.940 | 3.940 | 3,695 |
| 2024-12-31 | 3.750 | 3.800 | 3.750 | 3.750 | 3.750 | 3,831 |
| 2024-12-30 | 3.740 | 3.840 | 3.740 | 3.770 | 3.770 | 4,544 |
| 2024-12-27 | 3.780 | 3.800 | 3.720 | 3.740 | 3.740 | 3,368 |
| 2024-12-24 | 3.770 | 3.830 | 3.630 | 3.750 | 3.750 | 7,498 |
| 2024-12-23 | 3.800 | 3.870 | 3.680 | 3.800 | 3.800 | 6,968 |
| 2024-12-20 | 3.840 | 3.930 | 3.820 | 3.830 | 3.830 | 3,518 |
| 2024-12-19 | 3.920 | 3.920 | 3.720 | 3.840 | 3.840 | 3,619 |
| 2024-12-18 | 3.920 | 3.980 | 3.800 | 3.920 | 3.920 | 6,616 |
| 2024-12-17 | 3.930 | 3.930 | 3.910 | 3.920 | 3.920 | 55 |
| 2024-12-16 | 3.990 | 4.010 | 3.930 | 3.930 | 3.930 | 3,755 |
| 2024-12-13 | 3.940 | 4.010 | 3.750 | 3.990 | 3.990 | 6,054 |
| 2024-12-12 | 4.000 | 4.090 | 3.910 | 3.940 | 3.940 | 5,032 |
| 2024-12-11 | 3.970 | 4.100 | 3.910 | 4.000 | 4.000 | 8,956 |
| 2024-12-10 | 3.920 | 3.980 | 3.900 | 3.970 | 3.970 | 5,426 |
| 2024-12-09 | 3.800 | 3.950 | 3.800 | 3.920 | 3.920 | 6,149 |
| 2024-12-06 | 3.910 | 3.910 | 3.780 | 3.800 | 3.800 | 5,463 |
| 2024-12-05 | 3.850 | 3.970 | 3.850 | 3.910 | 3.910 | 1,858 |
| 2024-12-04 | 3.870 | 3.910 | 3.810 | 3.830 | 3.830 | 4,278 |
| 2024-12-03 | 3.850 | 3.870 | 3.750 | 3.870 | 3.870 | 5,754 |
| 2024-12-02 | 3.950 | 3.970 | 3.800 | 3.850 | 3.850 | 3,752 |
| 2024-11-29 | 3.870 | 4.100 | 3.870 | 3.930 | 3.930 | 10,901 |
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.