Gentian Diagnostics ASA (OSL:GENT)
Norway · Delayed Price · Currency is NOK 39.00
+0.90 (2.36%)
Apr 1, 2026, 1:05 PM CET
Gentian Diagnostics ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 38.60 | 39.70 | 38.60 | 39.00 | 39.00 | 2.36% | 7,733 |
| Mar 31, 2026 | 38.50 | 38.60 | 38.00 | 38.10 | 38.10 | 1.33% | 15,424 |
| Mar 30, 2026 | 38.60 | 38.60 | 37.60 | 37.60 | 37.60 | -1.05% | 8,413 |
| Mar 27, 2026 | 38.50 | 38.50 | 37.60 | 38.00 | 38.00 | -1.55% | 10,800 |
| Mar 26, 2026 | 39.00 | 39.00 | 37.90 | 38.60 | 38.60 | 0.26% | 22,697 |
| Mar 25, 2026 | 39.90 | 39.90 | 38.20 | 38.50 | 38.50 | -0.26% | 5,982 |
| Mar 24, 2026 | 39.40 | 39.50 | 38.00 | 38.60 | 38.60 | 2.39% | 7,972 |
| Mar 23, 2026 | 39.70 | 39.70 | 37.50 | 37.70 | 37.70 | -0.79% | 8,812 |
| Mar 20, 2026 | 39.80 | 39.80 | 38.00 | 38.00 | 38.00 | -1.81% | 2,411 |
| Mar 19, 2026 | 39.00 | 39.40 | 38.00 | 38.70 | 38.70 | -1.28% | 11,045 |
| Mar 18, 2026 | 40.10 | 40.10 | 39.00 | 39.20 | 39.20 | -0.76% | 8,482 |
| Mar 17, 2026 | 39.60 | 40.30 | 39.10 | 39.50 | 39.50 | - | 10,444 |
| Mar 16, 2026 | 39.10 | 40.00 | 39.10 | 39.50 | 39.50 | 1.02% | 10,825 |
| Mar 13, 2026 | 39.00 | 39.10 | 38.30 | 39.10 | 39.10 | - | 6,563 |
| Mar 12, 2026 | 39.80 | 39.80 | 37.50 | 39.10 | 39.10 | 2.89% | 20,662 |
| Mar 11, 2026 | 38.00 | 39.00 | 37.40 | 38.00 | 38.00 | - | 26,189 |
| Mar 10, 2026 | 38.50 | 38.60 | 37.60 | 38.00 | 38.00 | 0.80% | 26,413 |
| Mar 9, 2026 | 38.90 | 38.90 | 37.00 | 37.70 | 37.70 | -3.33% | 25,901 |
| Mar 6, 2026 | 38.60 | 39.10 | 38.00 | 39.00 | 39.00 | -1.27% | 25,247 |
| Mar 5, 2026 | 37.70 | 39.60 | 37.70 | 39.50 | 39.50 | 1.80% | 24,506 |
| Mar 4, 2026 | 39.00 | 39.00 | 37.80 | 38.80 | 38.80 | 0.78% | 91,717 |
| Mar 3, 2026 | 39.00 | 39.00 | 37.50 | 38.50 | 38.50 | -1.03% | 18,500 |
| Mar 2, 2026 | 40.00 | 40.00 | 38.10 | 38.90 | 38.90 | -1.52% | 32,184 |
| Feb 27, 2026 | 40.50 | 41.60 | 39.10 | 39.50 | 39.50 | -1.74% | 49,913 |
| Feb 26, 2026 | 45.00 | 45.00 | 39.80 | 40.20 | 40.20 | -1.95% | 20,825 |
| Feb 25, 2026 | 41.00 | 41.00 | 40.40 | 41.00 | 41.00 | - | 5,254 |
| Feb 24, 2026 | 43.00 | 43.00 | 40.60 | 41.00 | 41.00 | -6.39% | 16,822 |
| Feb 23, 2026 | 44.40 | 46.90 | 42.70 | 43.80 | 43.80 | -1.35% | 10,069 |
| Feb 20, 2026 | 45.90 | 46.10 | 43.50 | 44.40 | 44.40 | -1.11% | 17,037 |
| Feb 19, 2026 | 40.60 | 44.90 | 39.80 | 44.90 | 44.90 | 12.25% | 126,193 |
| Feb 18, 2026 | 39.40 | 40.00 | 38.50 | 40.00 | 40.00 | 1.01% | 14,144 |
| Feb 17, 2026 | 40.00 | 40.70 | 38.50 | 39.60 | 39.60 | -0.50% | 49,880 |
| Feb 16, 2026 | 39.00 | 40.20 | 37.70 | 39.80 | 39.80 | 4.74% | 51,731 |
| Feb 13, 2026 | 40.10 | 41.00 | 36.10 | 38.00 | 38.00 | -3.06% | 126,526 |
| Feb 12, 2026 | 53.60 | 53.60 | 39.20 | 39.20 | 39.20 | -27.41% | 260,834 |
| Feb 11, 2026 | 53.00 | 54.80 | 52.00 | 54.00 | 54.00 | -6.90% | 20,540 |
| Feb 10, 2026 | 57.80 | 58.00 | 57.20 | 58.00 | 58.00 | 1.40% | 1,525 |
| Feb 9, 2026 | 56.80 | 57.80 | 56.80 | 57.20 | 57.20 | -1.04% | 6,117 |
| Feb 6, 2026 | 57.00 | 57.80 | 56.00 | 57.80 | 57.80 | 1.40% | 3,469 |
| Feb 5, 2026 | 56.80 | 57.00 | 56.00 | 57.00 | 57.00 | - | 7,443 |
| Feb 4, 2026 | 59.40 | 59.40 | 56.80 | 57.00 | 57.00 | - | 13,681 |
| Feb 3, 2026 | 57.80 | 57.80 | 56.20 | 57.00 | 57.00 | -1.38% | 34,769 |
| Feb 2, 2026 | 59.60 | 59.60 | 56.80 | 57.80 | 57.80 | -0.34% | 3,194 |
| Jan 30, 2026 | 57.80 | 58.00 | 56.80 | 58.00 | 58.00 | 0.35% | 6,335 |
| Jan 29, 2026 | 58.00 | 58.00 | 57.80 | 57.80 | 57.80 | -0.34% | 24,945 |
| Jan 28, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.34% | 62,864 |
| Jan 27, 2026 | 59.60 | 59.60 | 57.80 | 58.20 | 58.20 | 0.34% | 3,652 |
| Jan 26, 2026 | 57.40 | 58.20 | 57.40 | 58.00 | 58.00 | -0.68% | 5,704 |
| Jan 23, 2026 | 58.40 | 58.80 | 57.40 | 58.40 | 58.40 | 0.34% | 2,409 |
| Jan 22, 2026 | 58.60 | 58.60 | 58.00 | 58.20 | 58.20 | -0.68% | 18,197 |