genOway Société anonyme (EPA:ALGEN)
France
· Delayed Price · Currency is EUR 2.550
-0.050 (-1.92%)
Dec 5, 2025, 4:44 PM CET
genOway Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.62 | 2.62 | 2.49 | 2.55 | 2.55 | -1.92% | 3,729 |
| Dec 4, 2025 | 2.58 | 2.64 | 2.58 | 2.60 | 2.60 | 0.78% | 970 |
| Dec 3, 2025 | 2.71 | 2.71 | 2.58 | 2.58 | 2.58 | -2.64% | 2,447 |
| Dec 2, 2025 | 2.61 | 2.65 | 2.60 | 2.65 | 2.65 | -0.75% | 9,482 |
| Dec 1, 2025 | 2.46 | 2.67 | 2.46 | 2.67 | 2.67 | 4.71% | 8,449 |
| Nov 28, 2025 | 2.55 | 2.55 | 2.51 | 2.55 | 2.55 | - | 3,081 |
| Nov 27, 2025 | 2.55 | 2.57 | 2.53 | 2.55 | 2.55 | 0.79% | 1,122 |
| Nov 26, 2025 | 2.58 | 2.58 | 2.53 | 2.53 | 2.53 | - | 2,844 |
| Nov 25, 2025 | 2.58 | 2.58 | 2.53 | 2.53 | 2.53 | -1.94% | 1,054 |
| Nov 24, 2025 | 2.59 | 2.59 | 2.53 | 2.58 | 2.58 | -0.39% | 2,786 |
| Nov 21, 2025 | 2.62 | 2.67 | 2.59 | 2.59 | 2.59 | -1.15% | 2,473 |
| Nov 20, 2025 | 2.55 | 2.74 | 2.54 | 2.62 | 2.62 | 3.15% | 12,724 |
| Nov 19, 2025 | 2.64 | 2.74 | 2.41 | 2.54 | 2.54 | 20.95% | 49,103 |
| Nov 18, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -2.33% | 6,959 |
| Nov 17, 2025 | 2.24 | 2.24 | 2.14 | 2.15 | 2.15 | -2.71% | 3,219 |
| Nov 14, 2025 | 2.15 | 2.21 | 2.15 | 2.21 | 2.21 | -0.90% | 9,688 |
| Nov 13, 2025 | 2.35 | 2.35 | 2.23 | 2.23 | 2.23 | -5.11% | 4,425 |
| Nov 12, 2025 | 2.35 | 2.35 | 2.22 | 2.35 | 2.35 | - | 8,683 |
| Nov 11, 2025 | 2.33 | 2.38 | 2.14 | 2.35 | 2.35 | -1.67% | 20,434 |
| Nov 10, 2025 | 2.53 | 2.59 | 2.39 | 2.39 | 2.39 | -3.63% | 11,424 |
| Nov 7, 2025 | 2.45 | 2.56 | 2.45 | 2.48 | 2.48 | 0.40% | 3,949 |
| Nov 6, 2025 | 2.68 | 2.69 | 2.47 | 2.47 | 2.47 | -7.84% | 17,162 |
| Nov 5, 2025 | 2.69 | 2.69 | 2.60 | 2.68 | 2.68 | -0.37% | 3,200 |
| Nov 4, 2025 | 2.71 | 2.81 | 2.67 | 2.69 | 2.69 | -0.74% | 3,044 |
| Nov 3, 2025 | 2.74 | 2.83 | 2.71 | 2.71 | 2.71 | -1.09% | 4,341 |
| Oct 31, 2025 | 2.75 | 2.77 | 2.58 | 2.74 | 2.74 | -0.36% | 4,085 |
| Oct 30, 2025 | 2.71 | 2.77 | 2.60 | 2.75 | 2.75 | 1.48% | 13,155 |
| Oct 29, 2025 | 2.72 | 2.72 | 2.66 | 2.71 | 2.71 | - | 4,507 |
| Oct 28, 2025 | 2.72 | 2.74 | 2.68 | 2.71 | 2.71 | -0.37% | 2,168 |
| Oct 27, 2025 | 2.74 | 2.76 | 2.72 | 2.72 | 2.72 | -0.73% | 719 |
| Oct 24, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.08% | 134 |
| Oct 23, 2025 | 2.77 | 2.77 | 2.74 | 2.77 | 2.77 | - | 1,371 |
| Oct 22, 2025 | 2.80 | 2.80 | 2.75 | 2.77 | 2.77 | -0.36% | 3,999 |
| Oct 21, 2025 | 2.75 | 2.80 | 2.70 | 2.78 | 2.78 | 0.36% | 4,983 |
| Oct 20, 2025 | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | - | 3,069 |
| Oct 17, 2025 | 2.79 | 2.79 | 2.76 | 2.77 | 2.77 | -0.72% | 2,973 |
| Oct 16, 2025 | 2.80 | 2.84 | 2.72 | 2.79 | 2.79 | -0.71% | 7,313 |
| Oct 15, 2025 | 2.90 | 2.90 | 2.81 | 2.81 | 2.81 | -3.10% | 2,280 |
| Oct 14, 2025 | 2.93 | 2.93 | 2.90 | 2.90 | 2.90 | -1.02% | 259 |
| Oct 13, 2025 | 2.98 | 2.98 | 2.86 | 2.93 | 2.93 | -0.68% | 2,523 |
| Oct 10, 2025 | 2.95 | 2.98 | 2.90 | 2.95 | 2.95 | 1.03% | 5,347 |
| Oct 9, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -1.02% | 1,295 |
| Oct 8, 2025 | 2.85 | 3.07 | 2.84 | 2.95 | 2.95 | 3.51% | 4,395 |
| Oct 7, 2025 | 2.82 | 2.86 | 2.79 | 2.85 | 2.85 | 1.06% | 6,413 |
| Oct 6, 2025 | 2.86 | 2.88 | 2.75 | 2.82 | 2.82 | -2.08% | 8,139 |
| Oct 3, 2025 | 2.90 | 2.90 | 2.84 | 2.88 | 2.88 | -0.69% | 1,827 |
| Oct 2, 2025 | 2.84 | 2.90 | 2.81 | 2.90 | 2.90 | -2.03% | 8,534 |
| Oct 1, 2025 | 2.92 | 2.96 | 2.90 | 2.96 | 2.96 | -1.00% | 2,471 |
| Sep 30, 2025 | 2.99 | 2.99 | 2.88 | 2.99 | 2.99 | -0.33% | 3,831 |
| Sep 29, 2025 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | 0.67% | 4,857 |
| 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 |