Genoway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.700 | 3.840 | 3.650 | 3.840 | 3.840 | 10,441 |
| 2024-11-27 | 3.700 | 3.700 | 3.660 | 3.700 | 3.700 | 6,181 |
| 2024-11-26 | 3.780 | 3.780 | 3.650 | 3.700 | 3.700 | 8,427 |
| 2024-11-25 | 3.740 | 3.800 | 3.600 | 3.780 | 3.780 | 11,389 |
| 2024-11-22 | 3.750 | 3.760 | 3.640 | 3.760 | 3.760 | 8,367 |
| 2024-11-21 | 3.760 | 3.760 | 3.710 | 3.750 | 3.750 | 2,012 |
| 2024-11-20 | 3.800 | 3.800 | 3.730 | 3.760 | 3.760 | 2,333 |
| 2024-11-19 | 3.720 | 3.800 | 3.610 | 3.800 | 3.800 | 10,170 |
| 2024-11-18 | 3.750 | 3.750 | 3.670 | 3.730 | 3.730 | 2,678 |
| 2024-11-15 | 3.530 | 3.730 | 3.520 | 3.730 | 3.730 | 17,330 |
| 2024-11-14 | 3.480 | 3.520 | 3.450 | 3.520 | 3.520 | 3,895 |
| 2024-11-13 | 3.480 | 3.500 | 3.480 | 3.480 | 3.480 | 1,798 |
| 2024-11-12 | 3.620 | 3.620 | 3.480 | 3.480 | 3.480 | 5,264 |
| 2024-11-11 | 3.460 | 3.630 | 3.460 | 3.620 | 3.620 | 7,168 |
| 2024-11-08 | 3.390 | 3.460 | 3.350 | 3.460 | 3.460 | 35,336 |
| 2024-11-07 | 3.420 | 3.420 | 3.270 | 3.370 | 3.370 | 12,084 |
| 2024-11-06 | 3.360 | 3.420 | 3.280 | 3.420 | 3.420 | 8,177 |
| 2024-11-05 | 3.390 | 3.390 | 3.300 | 3.360 | 3.360 | 2,765 |
| 2024-11-04 | 3.440 | 3.440 | 3.240 | 3.390 | 3.390 | 15,019 |
| 2024-11-01 | 3.470 | 3.470 | 3.340 | 3.440 | 3.440 | 8,964 |
| 2024-10-31 | 3.560 | 3.580 | 3.390 | 3.480 | 3.480 | 4,620 |
| 2024-10-30 | 3.480 | 3.590 | 3.270 | 3.590 | 3.590 | 19,705 |
| 2024-10-29 | 3.600 | 3.600 | 3.450 | 3.480 | 3.480 | 12,647 |
| 2024-10-28 | 3.580 | 3.600 | 3.520 | 3.600 | 3.600 | 8,823 |
| 2024-10-25 | 3.600 | 3.600 | 3.550 | 3.600 | 3.600 | 704 |
| 2024-10-24 | 3.640 | 3.680 | 3.550 | 3.600 | 3.600 | 4,255 |
| 2024-10-23 | 3.640 | 3.670 | 3.590 | 3.670 | 3.670 | 5,091 |
| 2024-10-22 | 3.650 | 3.650 | 3.530 | 3.650 | 3.650 | 7,051 |
| 2024-10-21 | 3.720 | 3.780 | 3.550 | 3.650 | 3.650 | 8,175 |
| 2024-10-18 | 3.720 | 3.720 | 3.700 | 3.710 | 3.710 | 4,264 |
| 2024-10-17 | 3.740 | 3.750 | 3.720 | 3.720 | 3.720 | 336 |
| 2024-10-16 | 3.750 | 3.830 | 3.640 | 3.740 | 3.740 | 6,587 |
| 2024-10-15 | 3.760 | 3.880 | 3.750 | 3.750 | 3.750 | 5,234 |
| 2024-10-14 | 3.770 | 3.770 | 3.660 | 3.660 | 3.660 | 10,283 |
| 2024-10-11 | 3.710 | 3.770 | 3.710 | 3.770 | 3.770 | 325 |
| 2024-10-10 | 3.660 | 3.750 | 3.660 | 3.740 | 3.740 | 3,331 |
| 2024-10-09 | 3.690 | 3.750 | 3.640 | 3.750 | 3.750 | 2,273 |
| 2024-10-08 | 3.700 | 3.700 | 3.660 | 3.690 | 3.690 | 1,245 |
| 2024-10-07 | 3.730 | 3.770 | 3.700 | 3.700 | 3.700 | 6,326 |
| 2024-10-04 | 3.790 | 3.790 | 3.730 | 3.770 | 3.770 | 3,039 |
| 2024-10-03 | 3.840 | 3.860 | 3.750 | 3.810 | 3.810 | 1,867 |
| 2024-10-02 | 3.800 | 3.890 | 3.760 | 3.860 | 3.860 | 3,130 |
| 2024-10-01 | 3.750 | 3.800 | 3.700 | 3.800 | 3.800 | 5,520 |
| 2024-09-30 | 3.850 | 3.850 | 3.760 | 3.760 | 3.760 | 3,479 |
| 2024-09-27 | 3.840 | 3.850 | 3.780 | 3.850 | 3.850 | 2,755 |
| 2024-09-26 | 3.860 | 3.880 | 3.780 | 3.840 | 3.840 | 5,073 |
| 2024-09-25 | 3.900 | 3.900 | 3.750 | 3.860 | 3.860 | 7,265 |
| 2024-09-24 | 3.820 | 3.910 | 3.650 | 3.910 | 3.910 | 9,387 |
| 2024-09-23 | 3.910 | 4.100 | 3.880 | 3.880 | 3.880 | 8,729 |
| 2024-09-20 | 3.800 | 3.930 | 3.800 | 3.910 | 3.910 | 3,891 |
| 2024-09-19 | 3.750 | 3.900 | 3.710 | 3.800 | 3.800 | 6,562 |
| 2024-09-18 | 3.680 | 3.880 | 3.670 | 3.720 | 3.720 | 9,886 |
| 2024-09-17 | 3.690 | 3.690 | 3.660 | 3.670 | 3.670 | 1,352 |
| 2024-09-16 | 3.700 | 3.700 | 3.620 | 3.680 | 3.680 | 903 |
| 2024-09-13 | 3.660 | 3.680 | 3.630 | 3.680 | 3.680 | 2,975 |
| 2024-09-12 | 3.710 | 3.750 | 3.630 | 3.660 | 3.660 | 15,300 |
| 2024-09-11 | 3.800 | 3.810 | 3.710 | 3.710 | 3.710 | 5,512 |
| 2024-09-10 | 3.870 | 3.880 | 3.710 | 3.790 | 3.790 | 5,722 |
| 2024-09-09 | 3.910 | 3.910 | 3.820 | 3.870 | 3.870 | 2,992 |
| 2024-09-06 | 3.740 | 3.870 | 3.740 | 3.870 | 3.870 | 3,533 |
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.