Gentian Diagnostics ASA (OSL:GENT)
Norway · Delayed Price · Currency is NOK 55.60
-0.40 (-0.71%)
Dec 23, 2025, 4:25 PM CET
Gentian Diagnostics ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 55.80 | 56.00 | 55.00 | 55.60 | 55.60 | -0.71% | 4,397 |
| Dec 22, 2025 | 56.00 | 56.60 | 56.00 | 56.00 | 56.00 | -2.44% | 2,862 |
| Dec 19, 2025 | 58.00 | 58.00 | 57.40 | 57.40 | 57.40 | -1.03% | 511 |
| Dec 18, 2025 | 56.20 | 58.00 | 56.00 | 58.00 | 58.00 | -0.34% | 4,026 |
| Dec 17, 2025 | 57.00 | 58.20 | 56.00 | 58.20 | 58.20 | -0.34% | 12,145 |
| Dec 16, 2025 | 56.40 | 58.40 | 56.00 | 58.40 | 58.40 | 2.10% | 5,580 |
| Dec 15, 2025 | 58.00 | 58.00 | 56.60 | 57.20 | 57.20 | -1.04% | 14,670 |
| Dec 12, 2025 | 55.00 | 57.80 | 54.80 | 57.80 | 57.80 | 5.86% | 4,442 |
| Dec 11, 2025 | 55.80 | 55.80 | 54.00 | 54.60 | 54.60 | -2.50% | 17,474 |
| Dec 10, 2025 | 58.00 | 58.00 | 55.40 | 56.00 | 56.00 | -3.45% | 24,304 |
| Dec 9, 2025 | 55.00 | 58.00 | 53.60 | 58.00 | 58.00 | 6.23% | 16,937 |
| Dec 8, 2025 | 54.00 | 55.20 | 53.80 | 54.60 | 54.60 | -0.36% | 6,690 |
| Dec 5, 2025 | 55.20 | 56.20 | 54.00 | 54.80 | 54.80 | -0.36% | 5,947 |
| Dec 4, 2025 | 53.80 | 55.00 | 53.80 | 55.00 | 55.00 | 2.61% | 1,770 |
| Dec 3, 2025 | 54.20 | 54.60 | 53.40 | 53.60 | 53.60 | -1.83% | 14,616 |
| Dec 2, 2025 | 54.00 | 56.00 | 53.80 | 54.60 | 54.60 | - | 5,099 |
| Dec 1, 2025 | 59.00 | 59.00 | 53.60 | 54.60 | 54.60 | 1.49% | 6,224 |
| Nov 28, 2025 | 54.00 | 55.00 | 53.60 | 53.80 | 53.80 | -0.37% | 3,971 |
| Nov 27, 2025 | 53.80 | 54.00 | 52.40 | 54.00 | 54.00 | 0.37% | 640 |
| Nov 26, 2025 | 53.40 | 54.00 | 53.00 | 53.80 | 53.80 | 0.75% | 12,974 |
| Nov 25, 2025 | 53.40 | 54.00 | 53.00 | 53.40 | 53.40 | -0.74% | 104,802 |
| Nov 24, 2025 | 53.60 | 54.00 | 53.00 | 53.80 | 53.80 | 0.37% | 22,822 |
| Nov 21, 2025 | 54.00 | 54.20 | 49.70 | 53.60 | 53.60 | -1.47% | 16,359 |
| Nov 20, 2025 | 56.00 | 56.00 | 53.60 | 54.40 | 54.40 | -2.86% | 8,329 |
| Nov 19, 2025 | 54.20 | 56.00 | 54.20 | 56.00 | 56.00 | 2.19% | 125 |
| Nov 18, 2025 | 53.00 | 54.80 | 53.00 | 54.80 | 54.80 | -1.44% | 4,019 |
| Nov 17, 2025 | 54.20 | 55.60 | 54.00 | 55.60 | 55.60 | 1.83% | 2,792 |
| Nov 14, 2025 | 55.00 | 55.00 | 54.20 | 54.60 | 54.60 | -1.44% | 7,798 |
| Nov 13, 2025 | 55.40 | 55.40 | 54.00 | 55.40 | 55.40 | -2.46% | 9,502 |
| Nov 12, 2025 | 55.40 | 56.80 | 55.20 | 56.80 | 56.80 | 4.03% | 8,676 |
| Nov 11, 2025 | 54.80 | 54.80 | 54.40 | 54.60 | 54.60 | -1.09% | 1,733 |
| Nov 10, 2025 | 57.20 | 57.20 | 54.40 | 55.20 | 55.20 | -2.82% | 5,518 |
| Nov 7, 2025 | 54.00 | 56.80 | 53.60 | 56.80 | 56.80 | 4.03% | 3,489 |
| Nov 6, 2025 | 56.00 | 56.20 | 54.60 | 54.60 | 54.60 | -2.50% | 10,835 |
| Nov 5, 2025 | 54.80 | 56.00 | 54.80 | 56.00 | 56.00 | 0.72% | 3,463 |
| Nov 4, 2025 | 54.00 | 55.60 | 54.00 | 55.60 | 55.60 | 1.09% | 3,110 |
| Nov 3, 2025 | 55.20 | 56.00 | 53.20 | 55.00 | 55.00 | -0.36% | 15,748 |
| Oct 31, 2025 | 56.60 | 56.60 | 54.40 | 55.20 | 55.20 | -3.50% | 389 |
| Oct 30, 2025 | 54.20 | 57.20 | 54.20 | 57.20 | 57.20 | 2.14% | 2,618 |
| Oct 29, 2025 | 56.60 | 56.60 | 55.00 | 56.00 | 56.00 | -1.41% | 6,171 |
| Oct 28, 2025 | 56.20 | 57.60 | 55.40 | 56.80 | 56.80 | 3.65% | 17,842 |
| Oct 27, 2025 | 57.60 | 57.60 | 53.60 | 54.80 | 54.80 | 3.40% | 12,023 |
| Oct 24, 2025 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | -0.38% | 10,208 |
| Oct 23, 2025 | 55.80 | 55.80 | 52.20 | 53.20 | 53.20 | -3.27% | 142,790 |
| Oct 22, 2025 | 54.00 | 55.00 | 53.20 | 55.00 | 55.00 | -1.08% | 5,536 |
| Oct 21, 2025 | 55.00 | 55.60 | 53.60 | 55.60 | 55.60 | -0.36% | 3,264 |
| Oct 20, 2025 | 56.20 | 56.20 | 51.60 | 55.80 | 55.80 | 1.09% | 4,944 |
| Oct 17, 2025 | 53.40 | 55.20 | 53.40 | 55.20 | 55.20 | 1.47% | 3,176 |
| Oct 16, 2025 | 55.40 | 55.80 | 54.40 | 54.40 | 54.40 | -2.86% | 4,143 |
| Oct 15, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | 21 |