Skip to main content
genOway Société anonyme (EPA:ALGEN)
France flag France · Delayed Price · Currency is EUR
2.420
-0.040 (-1.63%)
Apr 29, 2026, 12:48 PM CET

genOway Société anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.482.502.462.462.46-1.60%1,050
Apr 27, 20262.502.502.502.502.50-610
Apr 24, 20262.482.502.422.502.50-1,701
Apr 23, 20262.502.502.482.502.50-2,000
Apr 22, 20262.502.502.432.502.50-3,591
Apr 21, 20262.502.512.502.502.50-7,961
Apr 20, 20262.502.502.462.502.50-1,579
Apr 17, 20262.492.502.492.502.501.63%3,386
Apr 16, 20262.462.462.442.462.46-638
Apr 15, 20262.412.482.412.462.462.07%6,227
Apr 14, 20262.402.412.292.412.410.42%3,774
Apr 13, 20262.442.442.382.402.40-1.64%5,779
Apr 10, 20262.452.452.412.442.44-0.41%1,112
Apr 9, 20262.472.492.432.452.45-0.81%1,934
Apr 8, 20262.502.502.412.472.47-13,699
Apr 7, 20262.492.502.472.472.47-0.80%1,375
Apr 2, 20262.492.492.462.492.49-1.19%3,686
Apr 1, 20262.502.592.502.522.520.80%9,833
Mar 31, 20262.502.532.502.502.50-1,505
Mar 30, 20262.492.502.462.502.502.88%5,143
Mar 27, 20262.392.432.392.432.430.83%545
Mar 26, 20262.482.492.412.412.41-3.60%592
Mar 25, 20262.502.502.482.502.50-0.79%399
Mar 24, 20262.512.522.502.522.52-2,151
Mar 23, 20262.462.532.422.522.521.61%11,958
Mar 20, 20262.382.502.382.482.482.90%11,403
Mar 19, 20262.412.412.382.412.41-0.82%14,468
Mar 18, 20262.382.462.382.432.432.10%5,967
Mar 17, 20262.452.452.382.382.38-2.46%4,958
Mar 16, 20262.422.482.382.442.440.83%4,569
Mar 13, 20262.392.422.392.422.42-968
Mar 12, 20262.322.422.322.422.421.68%2,439
Mar 11, 20262.342.382.322.382.381.28%4,283
Mar 10, 20262.352.372.312.352.35-3,312
Mar 9, 20262.292.362.252.352.352.62%9,344
Mar 6, 20262.342.342.232.292.29-2.14%5,386
Mar 5, 20262.302.342.302.342.340.86%3,936
Mar 4, 20262.182.332.182.322.326.42%6,160
Mar 3, 20262.362.372.182.182.18-7.23%16,886
Mar 2, 20262.352.422.352.352.35-3.69%6,376
Feb 27, 20262.442.442.402.442.440.83%2,015
Feb 26, 20262.392.422.382.422.421.26%2,426
Feb 25, 20262.382.422.362.392.39-1.24%10,385
Feb 24, 20262.462.472.422.422.42-1.63%1,979
Feb 23, 20262.472.472.372.462.46-0.40%12,608
Feb 20, 20262.482.492.472.472.47-1,430
Feb 19, 20262.422.472.422.472.472.07%1,807
Feb 18, 20262.422.442.422.422.42-903
Feb 17, 20262.372.442.372.422.420.83%6,450
Feb 16, 20262.402.402.372.402.40-1.64%5,506
Feb 13, 20262.482.482.392.442.44-1.61%6,294
Feb 12, 20262.562.662.392.482.48-1.98%13,284
Feb 11, 20262.402.532.392.532.534.55%5,654
Feb 10, 20262.452.502.402.422.420.83%12,035
Feb 9, 20262.442.442.382.402.40-3.61%9,215
Feb 6, 20262.492.492.402.492.491.63%3,968
Feb 5, 20262.422.462.382.452.451.24%5,664
Feb 4, 20262.542.542.422.422.42-4.72%6,799
Feb 3, 20262.542.552.482.542.54-0.78%4,856
Feb 2, 20262.412.562.382.562.563.64%7,822
Jan 30, 20262.462.472.382.472.47-2.37%2,972
Jan 29, 20262.542.542.402.532.53-0.78%16,130
Jan 28, 20262.562.562.502.552.55-0.39%14,677
Jan 27, 20262.522.562.502.562.56-11,834
Jan 26, 20262.622.792.502.562.56-1.54%33,289
Jan 23, 20262.562.602.502.602.601.56%3,268
Jan 22, 20262.552.562.552.562.561.19%1,335
Jan 21, 20262.502.542.502.532.531.20%1,609
Jan 20, 20262.502.542.502.502.500.40%12,384
Jan 19, 20262.562.562.462.492.49-2.35%4,271
Jan 16, 20262.372.562.372.552.558.51%17,096
Jan 15, 20262.402.402.352.352.35-2.08%6,388
Jan 14, 20262.402.452.372.402.40-8,254
Jan 13, 20262.452.472.402.402.40-1.23%6,255
Jan 12, 20262.502.502.432.432.43-2.80%4,857
Jan 9, 20262.562.562.502.502.50-2.34%13,674
Jan 8, 20262.532.582.532.562.561.19%2,615
Jan 7, 20262.542.592.532.532.53-0.39%4,298
Jan 6, 20262.592.622.542.542.54-2.68%8,166
Jan 5, 20262.682.682.592.612.61-3.33%1,369
Jan 2, 20262.712.732.692.702.70-0.37%927
Dec 31, 20252.802.802.712.712.71-2.17%1,552
Dec 30, 20252.652.782.632.772.774.53%6,071
Dec 29, 20252.652.652.622.652.651.53%10,796
Dec 24, 20252.602.642.602.612.610.38%3,135
Dec 23, 20252.602.602.602.602.60-2,391
Dec 22, 20252.622.642.602.602.60-0.76%4,046
Dec 19, 20252.622.642.622.622.62-7,961
Dec 18, 20252.662.682.622.622.62-1.50%2,960
Dec 17, 20252.692.692.602.662.662.31%26,978
Dec 16, 20252.402.882.402.602.609.24%50,309
Dec 15, 20252.452.452.372.382.38-3.25%13,665
Dec 12, 20252.472.512.422.462.46-0.40%11,406
Dec 11, 20252.472.492.472.472.47-870
Dec 10, 20252.492.512.472.472.47-1,134
Dec 9, 20252.552.552.472.472.47-3.14%4,313
Dec 8, 20252.572.572.502.552.55-4,599
Dec 5, 20252.622.622.492.552.55-1.92%3,729
Dec 4, 20252.582.642.582.602.600.78%970
Dec 3, 20252.712.712.582.582.58-2.64%2,447