Gentian Diagnostics ASA (OSL:GENT)
Norway · Delayed Price · Currency is NOK 54.80
+1.80 (3.40%)
Oct 27, 2025, 3:52 PM CET
Gentian Diagnostics ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | -0.72% | 4,298 |
| Oct 13, 2025 | 53.00 | 55.40 | 53.00 | 55.40 | 55.40 | 4.53% | 2,233 |
| Oct 10, 2025 | 54.40 | 54.40 | 52.00 | 53.00 | 53.00 | -2.21% | 118,271 |
| Oct 9, 2025 | 54.00 | 54.20 | 53.80 | 54.20 | 54.20 | - | 2,736 |
| Oct 8, 2025 | 54.00 | 54.20 | 53.60 | 54.20 | 54.20 | 1.50% | 6,926 |
| 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 |