Gentian Diagnostics ASA (OSL:GENT)
Norway · Delayed Price · Currency is NOK 54.60
-0.20 (-0.37%)
Dec 2, 2025, 4:25 PM CET
Gentian Diagnostics ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 54.00 | 56.00 | 53.80 | 54.60 | 54.60 | - | 5,099 |
| Dec 1, 2025 | 59.00 | 59.00 | 53.60 | 54.60 | 54.60 | 1.49% | 6,224 |
| Nov 28, 2025 | 54.00 | 55.00 | 53.60 | 53.80 | 53.80 | -0.37% | 3,971 |
| Nov 27, 2025 | 53.80 | 54.00 | 52.40 | 54.00 | 54.00 | 0.37% | 640 |
| Nov 26, 2025 | 53.40 | 54.00 | 53.00 | 53.80 | 53.80 | 0.75% | 12,974 |
| Nov 25, 2025 | 53.40 | 54.00 | 53.00 | 53.40 | 53.40 | -0.74% | 104,802 |
| Nov 24, 2025 | 53.60 | 54.00 | 53.00 | 53.80 | 53.80 | 0.37% | 22,822 |
| Nov 21, 2025 | 54.00 | 54.20 | 49.70 | 53.60 | 53.60 | -1.47% | 16,359 |
| Nov 20, 2025 | 56.00 | 56.00 | 53.60 | 54.40 | 54.40 | -2.86% | 8,329 |
| Nov 19, 2025 | 54.20 | 56.00 | 54.20 | 56.00 | 56.00 | 2.19% | 125 |
| Nov 18, 2025 | 53.00 | 54.80 | 53.00 | 54.80 | 54.80 | -1.44% | 4,019 |
| Nov 17, 2025 | 54.20 | 55.60 | 54.00 | 55.60 | 55.60 | 1.83% | 2,792 |
| Nov 14, 2025 | 55.00 | 55.00 | 54.20 | 54.60 | 54.60 | -1.44% | 7,798 |
| Nov 13, 2025 | 55.40 | 55.40 | 54.00 | 55.40 | 55.40 | -2.46% | 9,502 |
| Nov 12, 2025 | 55.40 | 56.80 | 55.20 | 56.80 | 56.80 | 4.03% | 8,676 |
| Nov 11, 2025 | 54.80 | 54.80 | 54.40 | 54.60 | 54.60 | -1.09% | 1,733 |
| Nov 10, 2025 | 57.20 | 57.20 | 54.40 | 55.20 | 55.20 | -2.82% | 5,518 |
| Nov 7, 2025 | 54.00 | 56.80 | 53.60 | 56.80 | 56.80 | 4.03% | 3,489 |
| Nov 6, 2025 | 56.00 | 56.20 | 54.60 | 54.60 | 54.60 | -2.50% | 10,835 |
| Nov 5, 2025 | 54.80 | 56.00 | 54.80 | 56.00 | 56.00 | 0.72% | 3,463 |
| Nov 4, 2025 | 54.00 | 55.60 | 54.00 | 55.60 | 55.60 | 1.09% | 3,110 |
| Nov 3, 2025 | 55.20 | 56.00 | 53.20 | 55.00 | 55.00 | -0.36% | 15,748 |
| Oct 31, 2025 | 56.60 | 56.60 | 54.40 | 55.20 | 55.20 | -3.50% | 389 |
| Oct 30, 2025 | 54.20 | 57.20 | 54.20 | 57.20 | 57.20 | 2.14% | 2,618 |
| Oct 29, 2025 | 56.60 | 56.60 | 55.00 | 56.00 | 56.00 | -1.41% | 6,171 |
| Oct 28, 2025 | 56.20 | 57.60 | 55.40 | 56.80 | 56.80 | 3.65% | 17,842 |
| 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 | - | - |