genOway Société anonyme (EPA:ALGEN)
France
· Delayed Price · Currency is EUR 2.980
-0.200 (-6.29%)
Sep 26, 2025, 2:29 PM CET
genOway Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.17 | 3.17 | 2.89 | 2.98 | 2.98 | -6.29% | 17,336 |
| Sep 25, 2025 | 3.08 | 3.20 | 3.08 | 3.18 | 3.18 | 4.26% | 17,436 |
| Sep 24, 2025 | 2.90 | 3.06 | 2.89 | 3.05 | 3.05 | 3.74% | 19,969 |
| Sep 23, 2025 | 3.03 | 3.03 | 2.86 | 2.94 | 2.94 | -3.92% | 8,146 |
| Sep 22, 2025 | 2.86 | 3.08 | 2.83 | 3.06 | 3.06 | 6.99% | 10,244 |
| Sep 19, 2025 | 2.83 | 2.86 | 2.83 | 2.86 | 2.86 | 1.06% | 2,651 |
| Sep 18, 2025 | 2.78 | 2.83 | 2.76 | 2.83 | 2.83 | 1.80% | 4,233 |
| Sep 17, 2025 | 2.78 | 2.78 | 2.73 | 2.78 | 2.78 | - | 1,203 |
| Sep 16, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 260 |
| Sep 15, 2025 | 2.81 | 2.81 | 2.77 | 2.78 | 2.78 | -0.71% | 687 |
| Sep 12, 2025 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -0.36% | 901 |
| Sep 11, 2025 | 2.76 | 2.81 | 2.76 | 2.81 | 2.81 | 1.81% | 5,499 |
| Sep 10, 2025 | 2.77 | 2.78 | 2.73 | 2.76 | 2.76 | -0.36% | 3,587 |
| Sep 9, 2025 | 2.84 | 2.84 | 2.76 | 2.77 | 2.77 | -2.46% | 2,758 |
| Sep 8, 2025 | 2.80 | 2.90 | 2.76 | 2.84 | 2.84 | 4.03% | 10,508 |
| Sep 5, 2025 | 2.85 | 2.85 | 2.72 | 2.73 | 2.73 | -5.86% | 12,296 |
| Sep 4, 2025 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | - | 621 |
| Sep 3, 2025 | 2.92 | 2.92 | 2.85 | 2.90 | 2.90 | -0.34% | 1,956 |
| Sep 2, 2025 | 2.85 | 2.91 | 2.85 | 2.91 | 2.91 | 2.11% | 1,141 |
| Sep 1, 2025 | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | -3.39% | 5,925 |
| Aug 29, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.67% | 1,557 |
| Aug 28, 2025 | 3.00 | 3.00 | 2.93 | 3.00 | 3.00 | - | 3,220 |
| Aug 27, 2025 | 3.03 | 3.03 | 2.92 | 3.00 | 3.00 | -0.99% | 3,702 |
| Aug 26, 2025 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | -0.98% | 438 |
| Aug 25, 2025 | 3.08 | 3.08 | 3.02 | 3.06 | 3.06 | -0.33% | 976 |
| Aug 22, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 0.33% | 163 |
| Aug 21, 2025 | 3.05 | 3.06 | 3.02 | 3.06 | 3.06 | 0.33% | 316 |
| Aug 20, 2025 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -0.97% | 111 |
| Aug 19, 2025 | 3.08 | 3.08 | 3.05 | 3.08 | 3.08 | - | 1,788 |
| Aug 18, 2025 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | 0.98% | 2,096 |
| Aug 15, 2025 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | 0.66% | 630 |
| Aug 14, 2025 | 3.06 | 3.07 | 3.03 | 3.03 | 3.03 | -0.98% | 528 |
| Aug 13, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 0.99% | 291 |
| Aug 12, 2025 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.00% | 4 |
| Aug 11, 2025 | 2.98 | 3.07 | 2.98 | 3.00 | 3.00 | -3.85% | 2,283 |
| Aug 8, 2025 | 3.12 | 3.12 | 3.09 | 3.12 | 3.12 | - | 293 |
| Aug 7, 2025 | 3.11 | 3.12 | 3.07 | 3.12 | 3.12 | 0.65% | 3,147 |
| Aug 6, 2025 | 3.08 | 3.11 | 3.02 | 3.10 | 3.10 | -0.32% | 2,746 |
| Aug 5, 2025 | 3.08 | 3.11 | 3.04 | 3.11 | 3.11 | 1.97% | 1,297 |
| Aug 4, 2025 | 3.04 | 3.05 | 2.98 | 3.05 | 3.05 | 0.33% | 1,895 |
| Aug 1, 2025 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -2.56% | 666 |
| Jul 31, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 0.32% | 609 |
| Jul 30, 2025 | 3.12 | 3.15 | 3.10 | 3.11 | 3.11 | -0.32% | 3,279 |
| Jul 29, 2025 | 3.00 | 3.12 | 2.98 | 3.12 | 3.12 | 3.65% | 8,841 |
| Jul 28, 2025 | 3.02 | 3.02 | 3.00 | 3.01 | 3.01 | -0.33% | 1,937 |
| Jul 25, 2025 | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | - | 873 |
| Jul 24, 2025 | 3.02 | 3.03 | 2.99 | 3.02 | 3.02 | -2.27% | 6,092 |
| Jul 23, 2025 | 2.90 | 3.10 | 2.74 | 3.09 | 3.09 | 3.69% | 16,453 |
| Jul 22, 2025 | 3.10 | 3.10 | 2.83 | 2.98 | 2.98 | -3.87% | 10,618 |
| Jul 21, 2025 | 3.13 | 3.13 | 3.06 | 3.10 | 3.10 | -0.32% | 1,414 |