Skip to main content
Genasys Inc. (FRA:G66)
Germany flag Germany · Delayed Price · Currency is EUR
1.880
+0.100 (5.62%)
At close: Dec 4, 2025

Genasys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.881.881.881.881.88--
Dec 4, 20251.881.881.881.881.885.62%-
Dec 3, 20251.781.781.781.781.78-4.30%-
Dec 2, 20251.851.861.781.861.86--
Dec 1, 20251.821.861.821.861.862.76%-
Nov 28, 20251.811.811.811.811.81-2.16%-
Nov 27, 20251.811.851.811.851.853.93%-
Nov 26, 20251.771.781.771.781.78--
Nov 25, 20251.781.781.781.781.780.56%-
Nov 24, 20251.771.771.771.771.77-0.56%-
Nov 21, 20251.781.781.781.781.78-3.26%-
Nov 20, 20251.811.841.811.841.843.95%-
Nov 19, 20251.771.771.761.771.77-4.32%-
Nov 18, 20251.851.851.851.851.85-2.63%-
Nov 17, 20251.891.901.891.901.90--
Nov 14, 20251.891.901.891.901.90-5.00%-
Nov 13, 20251.982.001.982.002.00-0.99%-
Nov 12, 20252.002.022.002.022.022.02%-
Nov 11, 20252.002.001.981.981.984.76%-
Nov 10, 20251.891.981.891.891.89-4.55%-
Nov 7, 20252.002.001.981.981.98--
Nov 6, 20251.981.981.981.981.981.54%-
Nov 5, 20251.961.961.951.951.95-1.02%-
Nov 4, 20251.961.971.961.971.974.23%-
Nov 3, 20251.961.961.891.891.89-2.58%-
Oct 31, 20251.981.981.941.941.943.74%-
Oct 30, 20251.891.891.871.871.878.72%-
Oct 29, 20251.791.791.721.721.72-2.27%-
Oct 28, 20251.791.811.761.761.761.15%-
Oct 27, 20251.821.821.741.741.74-4.40%-
Oct 24, 20251.821.821.821.821.820.55%-
Oct 23, 20251.811.811.811.811.81-2.16%-
Oct 22, 20251.831.851.831.851.851.09%-
Oct 21, 20251.831.841.831.831.832.81%-
Oct 20, 20251.751.781.751.781.783.49%-
Oct 17, 20251.751.761.721.721.72-7.03%-
Oct 16, 20251.851.851.851.851.85-1.07%-
Oct 15, 20251.861.871.861.871.87--
Oct 14, 20251.881.881.871.871.875.65%-
Oct 13, 20251.761.771.761.771.77-5.35%-
Oct 10, 20251.871.871.861.871.87--
Oct 9, 20251.871.871.871.871.872.19%-
Oct 8, 20251.831.831.831.831.83-3.17%-
Oct 7, 20251.891.891.891.891.89--
Oct 6, 20251.891.981.891.891.89-3.57%-
Oct 3, 20251.931.961.891.961.963.70%-
Oct 2, 20251.921.921.891.891.89--
Oct 1, 20251.981.981.891.891.89-10.85%-
Sep 30, 20252.122.142.122.122.127.07%-
Sep 29, 20251.981.981.981.981.98-4.81%-
Sep 26, 20252.082.082.082.082.08-1.89%-
Sep 25, 20252.102.122.082.122.127.07%-
Sep 24, 20251.981.981.981.981.98-4.81%-
Sep 23, 20252.082.082.082.082.081.96%-
Sep 22, 20252.042.042.042.042.04--
Sep 19, 20252.042.042.042.042.047.94%-
Sep 18, 20252.062.081.891.891.89--
Sep 17, 20251.851.891.851.891.895.59%-
Sep 16, 20251.831.831.791.791.79--
Sep 15, 20251.811.821.791.791.79--
Sep 12, 20251.781.791.781.791.795.92%-
Sep 11, 20251.691.731.691.691.69--
Sep 10, 20251.691.691.691.691.696.29%-
Sep 9, 20251.681.681.591.591.59-2.45%-
Sep 8, 20251.641.651.631.631.63--
Sep 5, 20251.641.641.631.631.632.52%-
Sep 4, 20251.581.591.581.591.591.27%-
Sep 3, 20251.571.571.571.571.57-3.09%-
Sep 2, 20251.611.621.611.621.621.89%-
Sep 1, 20251.591.591.591.591.59-5.92%-
Aug 29, 20251.711.721.691.691.695.62%-
Aug 28, 20251.591.601.591.601.603.90%-
Aug 27, 20251.541.541.541.541.54-1.91%-
Aug 26, 20251.571.571.561.571.57-1.26%-
Aug 25, 20251.581.591.581.591.591.92%-
Aug 22, 20251.571.571.561.561.561.30%-
Aug 21, 20251.541.561.541.541.54-0.65%-
Aug 20, 20251.561.571.551.551.550.65%-
Aug 19, 20251.571.581.541.541.54--
Aug 18, 20251.521.541.521.541.5414.93%-
Aug 15, 20251.341.341.341.341.340.75%-
Aug 14, 20251.331.331.331.331.333.91%1,000
Aug 13, 20251.281.291.281.281.28-2.29%-
Aug 12, 20251.331.341.311.311.31-2.24%-
Aug 11, 20251.331.341.331.341.347.20%-
Aug 8, 20251.341.341.251.251.25-1.57%-
Aug 7, 20251.371.371.271.271.27-5.22%-
Aug 6, 20251.341.341.331.341.343.88%-
Aug 5, 20251.311.311.291.291.29-0.77%-
Aug 4, 20251.311.321.301.301.30-2.99%-
Aug 1, 20251.371.371.341.341.34-2.90%-
Jul 31, 20251.391.391.381.381.38-1.43%-
Jul 30, 20251.411.411.401.401.40-6.67%-
Jul 29, 20251.511.511.471.501.500.67%-
Jul 28, 20251.511.511.491.491.49-3.25%-
Jul 25, 20251.531.541.531.541.54-4.94%-
Jul 24, 20251.601.621.591.621.620.62%-
Jul 23, 20251.631.631.611.611.613.87%-
Jul 22, 20251.581.581.541.551.55-4.32%-
Jul 21, 20251.581.621.581.621.62-2.41%-