Gentian Diagnostics ASA (OSL:GENT)
Norway · Delayed Price · Currency is NOK 59.20
+2.20 (3.86%)
Aug 1, 2025, 4:25 PM CET
Gentian Diagnostics ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 57.20 | 59.80 | 57.20 | 58.60 | 58.60 | 3.53% | 11,504 |
| Jul 28, 2025 | 57.60 | 57.60 | 55.00 | 56.60 | 56.60 | 5.20% | 261 |
| Jul 25, 2025 | 54.00 | 56.60 | 53.80 | 53.80 | 53.80 | -0.37% | 2,591 |
| Jul 24, 2025 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | -2.53% | 205 |
| Jul 23, 2025 | 57.60 | 57.60 | 55.40 | 55.40 | 55.40 | - | 40 |
| Jul 22, 2025 | 57.00 | 57.00 | 53.40 | 55.40 | 55.40 | - | 1,823 |
| Jul 21, 2025 | 56.60 | 57.00 | 55.40 | 55.40 | 55.40 | -2.12% | 1,202 |
| Jul 18, 2025 | 56.60 | 58.00 | 56.60 | 56.60 | 56.60 | -0.70% | 161 |
| Jul 17, 2025 | 55.60 | 57.00 | 55.40 | 57.00 | 57.00 | -0.35% | 3,443 |
| Jul 16, 2025 | 55.80 | 57.40 | 55.60 | 57.20 | 57.20 | 1.42% | 2,673 |
| Jul 15, 2025 | 55.20 | 56.60 | 55.20 | 56.40 | 56.40 | 1.44% | 725 |
| Jul 14, 2025 | 56.80 | 58.60 | 55.60 | 55.60 | 55.60 | -4.79% | 1,545 |
| Jul 11, 2025 | 57.80 | 58.40 | 57.00 | 58.40 | 58.40 | - | 4,792 |
| Jul 10, 2025 | 62.80 | 62.80 | 57.20 | 58.40 | 58.40 | -7.89% | 37,707 |
| Jul 9, 2025 | 61.80 | 63.60 | 61.80 | 63.40 | 63.40 | 1.93% | 1,291 |
| Jul 8, 2025 | 64.20 | 64.20 | 62.00 | 62.20 | 62.20 | -3.12% | 2,234 |
| Jul 7, 2025 | 64.20 | 64.20 | 63.00 | 64.20 | 64.20 | 1.58% | 5,449 |
| Jul 4, 2025 | 64.00 | 64.00 | 63.00 | 63.20 | 63.20 | 0.64% | 3,559 |
| Jul 3, 2025 | 63.80 | 64.00 | 62.80 | 62.80 | 62.80 | -1.26% | 3,488 |
| Jul 2, 2025 | 60.60 | 64.00 | 60.60 | 63.60 | 63.60 | -0.62% | 803 |
| Jul 1, 2025 | 63.40 | 64.00 | 62.40 | 64.00 | 64.00 | - | 723 |
| Jun 30, 2025 | 65.00 | 65.80 | 63.00 | 64.00 | 64.00 | 1.27% | 5,110 |
| Jun 27, 2025 | 62.00 | 64.00 | 62.00 | 63.20 | 63.20 | 1.94% | 12,126 |
| Jun 26, 2025 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -4.32% | 1,506 |
| Jun 25, 2025 | 60.60 | 64.80 | 60.60 | 64.80 | 64.80 | 6.93% | 2,666 |
| Jun 24, 2025 | 60.20 | 60.60 | 60.20 | 60.60 | 60.60 | -0.66% | 81 |
| Jun 23, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 0.33% | 847 |
| Jun 20, 2025 | 60.00 | 60.80 | 58.40 | 60.80 | 60.80 | 0.66% | 3,529 |
| Jun 19, 2025 | 59.20 | 62.00 | 59.00 | 60.40 | 60.40 | 1.00% | 5,992 |
| Jun 18, 2025 | 60.00 | 60.60 | 58.20 | 59.80 | 59.80 | -3.24% | 293,463 |
| Jun 17, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -1.90% | 878 |
| Jun 16, 2025 | 61.20 | 63.00 | 61.20 | 63.00 | 63.00 | 2.94% | 1,364 |
| Jun 13, 2025 | 59.00 | 61.40 | 59.00 | 61.20 | 61.20 | - | 5,388 |
| Jun 12, 2025 | 60.00 | 61.20 | 60.00 | 61.20 | 61.20 | -0.33% | 1,022 |
| Jun 11, 2025 | 59.80 | 61.40 | 58.60 | 61.40 | 61.40 | 3.02% | 3,408 |
| Jun 10, 2025 | 61.20 | 61.40 | 59.20 | 59.60 | 59.60 | -2.61% | 1,211 |
| Jun 6, 2025 | 59.80 | 61.20 | 59.00 | 61.20 | 61.20 | 1.32% | 4,815 |
| Jun 5, 2025 | 59.00 | 60.40 | 59.00 | 60.40 | 60.40 | - | 2,850 |
| Jun 4, 2025 | 60.80 | 60.80 | 60.40 | 60.40 | 60.40 | 0.33% | 11,199 |
| Jun 3, 2025 | 62.00 | 62.00 | 60.00 | 60.20 | 60.20 | -2.90% | 5,462 |
| Jun 2, 2025 | 58.20 | 62.40 | 58.20 | 62.00 | 62.00 | 6.90% | 364,142 |
| May 30, 2025 | 59.80 | 59.80 | 58.00 | 58.00 | 58.00 | -0.68% | 530 |
| May 28, 2025 | 59.80 | 59.80 | 56.20 | 58.40 | 58.40 | -2.34% | 1,330 |
| May 27, 2025 | 58.60 | 59.80 | 57.40 | 59.80 | 59.80 | 2.05% | 3,608 |
| May 26, 2025 | 57.00 | 59.00 | 55.00 | 58.60 | 58.60 | 2.81% | 9,733 |
| May 23, 2025 | 54.60 | 57.20 | 54.60 | 57.00 | 57.00 | 1.79% | 513,987 |
| May 22, 2025 | 55.00 | 56.60 | 55.00 | 56.00 | 56.00 | - | 49,444 |