Gentian Diagnostics ASA (OSL:GENT)
Norway · Delayed Price · Currency is NOK 53.40
-0.60 (-1.11%)
Oct 7, 2025, 3:30 PM CET
Gentian Diagnostics ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 53.20 | 53.60 | 52.60 | 53.40 | 53.40 | -1.11% | 12,870 |
| Oct 6, 2025 | 53.20 | 54.60 | 53.00 | 54.00 | 54.00 | -3.57% | 23,631 |
| Oct 3, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | 144 |
| Oct 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 119 |
| Oct 1, 2025 | 54.40 | 55.00 | 54.40 | 55.00 | 55.00 | 1.48% | 1,769 |
| Sep 30, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - | 2,767 |
| Sep 29, 2025 | 55.00 | 55.00 | 52.00 | 54.20 | 54.20 | -1.81% | 8,899 |
| Sep 26, 2025 | 54.80 | 57.60 | 54.80 | 55.20 | 55.20 | - | 7,006 |
| Sep 25, 2025 | 56.00 | 56.00 | 52.80 | 55.20 | 55.20 | -1.08% | 1,888 |
| Sep 24, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | - |
| Sep 23, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 1.45% | 50 |
| Sep 22, 2025 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.08% | 3,271 |
| Sep 19, 2025 | 56.00 | 56.00 | 55.60 | 55.60 | 55.60 | -0.71% | 10,291 |
| Sep 18, 2025 | 55.20 | 56.00 | 55.20 | 56.00 | 56.00 | 0.72% | 1,112 |
| Sep 17, 2025 | 55.00 | 55.80 | 55.00 | 55.60 | 55.60 | 1.09% | 2,065 |
| Sep 16, 2025 | 54.20 | 55.60 | 54.20 | 55.00 | 55.00 | 1.48% | 3,628 |
| Sep 15, 2025 | 57.80 | 57.80 | 54.20 | 54.20 | 54.20 | -4.58% | 14 |
| Sep 12, 2025 | 56.60 | 57.00 | 56.60 | 56.80 | 56.80 | 0.71% | 1,519 |
| Sep 11, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 1.81% | 500 |
| Sep 10, 2025 | 56.00 | 56.40 | 55.00 | 55.40 | 55.40 | -1.07% | 4,694 |
| Sep 9, 2025 | 56.00 | 56.40 | 56.00 | 56.00 | 56.00 | 0.72% | 2,762 |
| Sep 8, 2025 | 54.80 | 56.80 | 54.80 | 55.60 | 55.60 | -0.71% | 608 |
| Sep 5, 2025 | 56.80 | 56.80 | 55.40 | 56.00 | 56.00 | 1.82% | 3,103 |
| Sep 4, 2025 | 54.60 | 55.20 | 54.60 | 55.00 | 55.00 | - | 737 |
| Sep 3, 2025 | 55.40 | 55.40 | 55.00 | 55.00 | 55.00 | -1.08% | 1,572 |
| Sep 2, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 1.09% | 4,556 |
| Sep 1, 2025 | 54.40 | 55.00 | 54.40 | 55.00 | 55.00 | -2.83% | 226 |
| Aug 29, 2025 | 55.80 | 56.80 | 55.60 | 56.60 | 56.60 | -0.35% | 2,685 |
| Aug 28, 2025 | 57.00 | 57.00 | 55.60 | 56.80 | 56.80 | 1.07% | 1,858 |
| Aug 27, 2025 | 56.80 | 56.80 | 56.00 | 56.20 | 56.20 | -0.71% | 5,640 |
| Aug 26, 2025 | 57.00 | 57.00 | 56.60 | 56.60 | 56.60 | -0.70% | 253 |
| Aug 25, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 1,596 |
| Aug 22, 2025 | 56.60 | 57.00 | 56.60 | 57.00 | 57.00 | -1.04% | 5,901 |
| Aug 21, 2025 | 57.60 | 57.60 | 56.60 | 57.60 | 57.60 | -0.69% | 10,667 |
| Aug 20, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 2.11% | 155 |
| Aug 19, 2025 | 58.00 | 58.00 | 56.80 | 56.80 | 56.80 | -2.07% | 1,968 |
| Aug 18, 2025 | 57.80 | 58.00 | 56.80 | 58.00 | 58.00 | 0.35% | 2,681 |
| Aug 15, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | 59 |
| Aug 14, 2025 | 57.00 | 57.80 | 56.60 | 57.80 | 57.80 | -0.34% | 3,387 |
| Aug 13, 2025 | 56.60 | 58.00 | 56.60 | 58.00 | 58.00 | 1.75% | 2,059 |
| Aug 12, 2025 | 56.20 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 412 |
| Aug 11, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -0.36% | 760 |
| Aug 8, 2025 | 57.00 | 57.80 | 56.20 | 56.20 | 56.20 | -1.40% | 9,174 |
| Aug 7, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.71% | 1,367 |
| Aug 6, 2025 | 57.00 | 57.60 | 56.60 | 56.60 | 56.60 | -0.70% | 1,000 |
| Aug 5, 2025 | 56.40 | 57.60 | 56.40 | 57.00 | 57.00 | -0.70% | 2,379 |
| Aug 4, 2025 | 59.80 | 59.80 | 56.00 | 57.40 | 57.40 | -3.04% | 4,355 |
| Aug 1, 2025 | 60.00 | 60.00 | 55.60 | 59.20 | 59.20 | 3.86% | 662 |
| Jul 31, 2025 | 57.40 | 57.40 | 57.00 | 57.00 | 57.00 | - | 5,064 |
| Jul 30, 2025 | 55.80 | 57.00 | 55.60 | 57.00 | 57.00 | -2.73% | 2,017 |