Gentian Diagnostics ASA (OSL:GENT)
Norway · Delayed Price · Currency is NOK 42.90
-1.50 (-3.38%)
Feb 23, 2026, 3:10 PM CET
Gentian Diagnostics ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 58.80 | 58.80 | 57.80 | 58.60 | 58.60 | 2.81% | 9,400 |
| Jan 20, 2026 | 58.20 | 59.00 | 57.00 | 57.00 | 57.00 | -3.06% | 25,445 |
| Jan 19, 2026 | 58.00 | 59.20 | 57.80 | 58.80 | 58.80 | 0.34% | 13,658 |
| Jan 16, 2026 | 59.60 | 59.60 | 58.00 | 58.60 | 58.60 | -0.34% | 22,402 |
| Jan 15, 2026 | 57.60 | 58.80 | 57.00 | 58.80 | 58.80 | 2.44% | 3,452 |
| Jan 14, 2026 | 59.80 | 59.80 | 56.80 | 57.40 | 57.40 | -2.71% | 9,773 |
| Jan 13, 2026 | 57.00 | 59.00 | 56.60 | 59.00 | 59.00 | 2.79% | 6,942 |
| Jan 12, 2026 | 60.00 | 60.00 | 57.40 | 57.40 | 57.40 | -1.03% | 11,766 |
| Jan 9, 2026 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | -0.34% | 5,747 |
| Jan 8, 2026 | 59.80 | 59.80 | 55.80 | 58.20 | 58.20 | 1.75% | 6,113 |
| Jan 7, 2026 | 57.20 | 60.00 | 56.60 | 57.20 | 57.20 | - | 31,066 |
| Jan 6, 2026 | 55.80 | 57.20 | 55.20 | 57.20 | 57.20 | - | 5,777 |
| Jan 5, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | 141 |
| Jan 2, 2026 | 58.00 | 58.00 | 57.00 | 57.20 | 57.20 | 1.42% | 4,484 |
| Dec 30, 2025 | 55.60 | 56.60 | 55.60 | 56.40 | 56.40 | 1.81% | 2,799 |
| Dec 29, 2025 | 56.00 | 56.00 | 55.00 | 55.40 | 55.40 | -0.36% | 2,718 |
| 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 |