genOway SA ALGEN
EURONEXT · France · Health Technology
€2.25-0.09 (-3.85%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.25 | -3.85% | €2.32 | €2.34 | €2.19 | 8.57K |
| 2026-09-30 | €2.34 | -0.85% | €2.36 | €2.36 | €2.32 | 1.14K |
| 2026-09-29 | €2.36 | +0.85% | €2.34 | €2.36 | €2.34 | 2.84K |
| 2026-09-28 | €2.34 | -0.85% | €2.36 | €2.36 | €2.34 | 9.64K |
| 2026-09-25 | €2.36 | -1.67% | €2.36 | €2.38 | €2.36 | 4.89K |
| 2026-09-24 | €2.40 | 0.00% | €2.48 | €2.50 | €2.31 | 58.60K |
| 2026-09-23 | €2.40 | -1.64% | €2.44 | €2.50 | €2.40 | 5.52K |
| 2026-09-22 | €2.44 | -1.61% | €2.48 | €2.48 | €2.44 | 4.88K |
| 2026-09-21 | €2.48 | 0.00% | €2.48 | €2.48 | €2.40 | 2.81K |
| 2026-09-18 | €2.48 | +1.64% | €2.44 | €2.50 | €2.42 | 4.73K |
| 2026-09-17 | €2.44 | +2.95% | €2.37 | €2.44 | €2.37 | 2.69K |
| 2026-09-16 | €2.37 | -0.42% | €2.38 | €2.38 | €2.37 | 1.09K |
| 2026-09-15 | €2.38 | -2.46% | €2.46 | €2.46 | €2.38 | 4.39K |
| 2026-09-14 | €2.44 | -1.21% | €2.44 | €2.44 | €2.44 | 1.41K |
| 2026-09-11 | €2.47 | -1.20% | €2.50 | €2.50 | €2.47 | 1.01K |
| 2026-09-10 | €2.50 | 0.00% | €2.50 | €2.50 | €2.46 | 821 |
| 2026-09-09 | €2.50 | +1.21% | €2.47 | €2.50 | €2.47 | 212 |
| 2026-09-08 | €2.47 | -0.40% | €2.50 | €2.50 | €2.47 | 800 |
| 2026-09-07 | €2.48 | 0.00% | €2.49 | €2.50 | €2.48 | 3.01K |
| 2026-09-04 | €2.48 | -0.80% | €2.50 | €2.50 | €2.48 | 1.53K |
| 2026-09-03 | €2.50 | -0.79% | €2.50 | €2.50 | €2.46 | 1.60K |
| 2026-09-02 | €2.52 | +2.44% | €2.46 | €2.53 | €2.46 | 1.07K |
| 2026-09-01 | €2.46 | -0.81% | €2.44 | €2.46 | €2.40 | 3.94K |
| 2026-08-31 | €2.48 | +0.40% | €2.47 | €2.49 | €2.46 | 263 |
| 2026-08-28 | €2.47 | +0.41% | €2.46 | €2.50 | €2.46 | 4.01K |
| 2026-08-27 | €2.46 | +0.41% | €2.45 | €2.46 | €2.45 | 196 |
| 2026-08-26 | €2.45 | -0.41% | €2.46 | €2.46 | €2.44 | 2.00K |
| 2026-08-25 | €2.46 | +0.82% | €2.46 | €2.46 | €2.44 | 1.76K |
| 2026-08-24 | €2.44 | -0.81% | €2.46 | €2.51 | €2.44 | 1.25K |
| 2026-08-21 | €2.46 | +0.41% | €2.45 | €2.46 | €2.44 | 4.29K |
| 2026-08-20 | €2.45 | 0.00% | €2.45 | €2.45 | €2.41 | 1.88K |
| 2026-08-19 | €2.45 | 0.00% | €2.45 | €2.45 | €2.42 | 569 |
| 2026-08-18 | €2.45 | 0.00% | €2.47 | €2.47 | €2.45 | 805 |
| 2026-08-17 | €2.45 | -1.21% | €2.45 | €2.45 | €2.45 | 500 |
| 2026-08-14 | €2.48 | 0.00% | €2.48 | €2.50 | €2.46 | 2.12K |
| 2026-08-13 | €2.48 | -1.59% | €2.50 | €2.50 | €2.43 | 5.15K |
| 2026-08-12 | €2.52 | +0.80% | €2.48 | €2.58 | €2.48 | 20.56K |
| 2026-08-11 | €2.50 | 0.00% | €2.48 | €2.51 | €2.48 | 3.27K |
| 2026-08-10 | €2.50 | -0.40% | €2.49 | €2.50 | €2.45 | 3.85K |
| 2026-08-07 | €2.51 | +0.40% | €2.50 | €2.52 | €2.49 | 3.82K |
| 2026-08-06 | €2.50 | +1.21% | €2.45 | €2.51 | €2.45 | 8.57K |
| 2026-08-05 | €2.47 | -0.40% | €2.46 | €2.50 | €2.46 | 2.36K |
| 2026-08-04 | €2.48 | 0.00% | €2.48 | €2.52 | €2.46 | 8.52K |
| 2026-08-03 | €2.48 | +1.64% | €2.40 | €2.48 | €2.40 | 5.56K |
| 2026-07-31 | €2.44 | 0.00% | €2.44 | €2.44 | €2.41 | 5.59K |
| 2026-07-30 | €2.44 | -1.61% | €2.48 | €2.49 | €2.43 | 4.99K |
| 2026-07-29 | €2.48 | +0.81% | €2.48 | €2.48 | €2.46 | 199 |
| 2026-07-28 | €2.46 | -1.60% | €2.48 | €2.49 | €2.46 | 736 |
| 2026-07-27 | €2.50 | +0.81% | €2.48 | €2.50 | €2.48 | 3.35K |
| 2026-07-24 | €2.48 | +0.40% | €2.49 | €2.51 | €2.48 | 13.57K |
| 2026-07-23 | €2.47 | -1.20% | €2.50 | €2.50 | €2.47 | 17.47K |
| 2026-07-22 | €2.50 | 0.00% | €2.50 | €2.51 | €2.49 | 1.51K |
| 2026-07-21 | €2.50 | +0.81% | €2.50 | €2.50 | €2.50 | 3.36K |
| 2026-07-20 | €2.48 | -3.50% | €2.57 | €2.57 | €2.48 | 18.83K |
| 2026-07-17 | €2.57 | -1.53% | €2.59 | €2.63 | €2.50 | 5.14K |
| 2026-07-16 | €2.61 | +9.66% | €2.38 | €2.61 | €2.31 | 165.79K |
| 2026-07-15 | €2.38 | +1.71% | €2.34 | €2.38 | €2.30 | 4.09K |
| 2026-07-14 | €2.34 | -1.68% | €2.38 | €2.38 | €2.28 | 1.57K |
| 2026-07-13 | €2.38 | -0.83% | €2.38 | €2.45 | €2.33 | 7.55K |
| 2026-07-10 | €2.40 | +5.26% | €2.35 | €2.40 | €2.34 | 13.17K |
| 2026-07-09 | €2.28 | -2.98% | €2.35 | €2.35 | €2.21 | 14.01K |
| 2026-07-08 | €2.35 | -3.29% | €2.45 | €2.45 | €2.35 | 4.24K |
| 2026-07-07 | €2.43 | +0.41% | €2.42 | €2.44 | €2.42 | 3.97K |
| 2026-07-06 | €2.42 | +0.41% | €2.40 | €2.45 | €2.40 | 3.61K |
| 2026-07-03 | €2.41 | +0.42% | €2.40 | €2.41 | €2.40 | 4.05K |
| 2026-07-02 | €2.40 | 0.00% | €2.40 | €2.45 | €2.34 | 15.55K |
| 2026-07-01 | €2.40 | +1.27% | €2.37 | €2.40 | €2.37 | 3.06K |
| 2026-06-30 | €2.37 | +0.42% | €2.36 | €2.37 | €2.32 | 3.84K |
| 2026-06-29 | €2.36 | +2.16% | €2.33 | €2.44 | €2.33 | 11.74K |
| 2026-06-26 | €2.31 | -0.86% | €2.34 | €2.34 | €2.33 | 1.01K |
| 2026-06-25 | €2.33 | -0.43% | €2.33 | €2.36 | €2.33 | 960 |
| 2026-06-24 | €2.34 | -2.50% | €2.39 | €2.39 | €2.34 | 370 |
| 2026-06-23 | €2.40 | 0.00% | €2.40 | €2.40 | €2.35 | 2.35K |
| 2026-06-22 | €2.40 | +2.13% | €2.40 | €2.40 | €2.33 | 4.02K |
| 2026-06-19 | €2.35 | -0.84% | €2.39 | €2.39 | €2.32 | 3.57K |
| 2026-06-18 | €2.37 | +1.72% | €2.33 | €2.37 | €2.33 | 1.11K |
| 2026-06-17 | €2.33 | -2.10% | €2.38 | €2.39 | €2.33 | 3.24K |
| 2026-06-16 | €2.38 | -2.46% | €2.40 | €2.40 | €2.38 | 26.60K |
| 2026-06-15 | €2.44 | +1.67% | €2.46 | €2.46 | €2.40 | 1.38K |
| 2026-06-12 | €2.40 | 0.00% | €2.39 | €2.40 | €2.38 | 1.41K |
| 2026-06-11 | €2.40 | -0.83% | €2.42 | €2.44 | €2.40 | 1.22K |
| 2026-06-10 | €2.42 | -0.41% | €2.40 | €2.42 | €2.39 | 2.94K |
| 2026-06-09 | €2.43 | 0.00% | €2.42 | €2.43 | €2.40 | 2.07K |
| 2026-06-08 | €2.43 | -0.82% | €2.46 | €2.47 | €2.43 | 3.13K |
| 2026-06-05 | €2.45 | -2.00% | €2.43 | €2.50 | €2.43 | 4.76K |
| 2026-06-04 | €2.50 | +4.60% | €2.39 | €2.50 | €2.37 | 15.40K |
| 2026-06-03 | €2.39 | +0.84% | €2.33 | €2.39 | €2.33 | 6.92K |
| 2026-06-02 | €2.37 | -0.84% | €2.38 | €2.38 | €2.33 | 3.92K |
| 2026-06-01 | €2.39 | 0.00% | €2.39 | €2.39 | €2.35 | 2.37K |
| 2026-05-29 | €2.39 | -0.42% | €2.37 | €2.40 | €2.36 | 4.13K |