Gentian Diagnostics ASA (OSL:GENT)
Norway · Delayed Price · Currency is NOK 39.70
+0.70 (1.79%)
Aug 26, 2026, 4:25 PM CET
Gentian Diagnostics ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 39.00 | 40.00 | 38.50 | 39.70 | 39.70 | 1.79% | 4,537 |
| Aug 25, 2026 | 38.90 | 39.00 | 38.50 | 39.00 | 39.00 | 1.30% | 1,090 |
| Aug 24, 2026 | 38.50 | 38.50 | 38.40 | 38.50 | 38.50 | -0.77% | 9,685 |
| Aug 21, 2026 | 37.60 | 38.80 | 37.60 | 38.80 | 38.80 | 3.19% | 1,049 |
| Aug 20, 2026 | 39.00 | 39.00 | 37.00 | 37.60 | 37.60 | -3.59% | 2,916 |
| Aug 19, 2026 | 38.80 | 39.00 | 37.80 | 39.00 | 39.00 | 2.09% | 1,912 |
| Aug 18, 2026 | 39.00 | 39.00 | 38.10 | 38.20 | 38.20 | - | 1,705 |
| Aug 17, 2026 | 38.10 | 40.90 | 38.10 | 38.20 | 38.20 | -1.55% | 3,885 |
| Aug 14, 2026 | 39.30 | 39.30 | 38.80 | 38.80 | 38.80 | -1.27% | 1,357 |
| Aug 13, 2026 | 39.60 | 39.60 | 38.70 | 39.30 | 39.30 | -1.26% | 1,665 |
| Aug 12, 2026 | 40.60 | 40.60 | 39.20 | 39.80 | 39.80 | -1.73% | 329 |
| Aug 11, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Aug 10, 2026 | 39.50 | 40.50 | 39.50 | 40.50 | 40.50 | -0.49% | 2,343 |
| Aug 7, 2026 | 40.90 | 40.90 | 38.90 | 40.70 | 40.70 | 2.26% | 1,625 |
| Aug 6, 2026 | 40.80 | 40.80 | 38.10 | 39.80 | 39.80 | -2.45% | 8,672 |
| Aug 5, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.77% | 482 |
| Aug 4, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.75% | 354 |
| Aug 3, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 0.50% | 727 |
| Jul 31, 2026 | 39.30 | 39.80 | 39.30 | 39.80 | 39.80 | 2.05% | 2,113 |
| Jul 30, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 9 |
| Jul 29, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 423 |
| Jul 28, 2026 | 39.00 | 40.00 | 38.60 | 40.00 | 40.00 | 0.50% | 26,606 |
| Jul 27, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jul 24, 2026 | 39.80 | 39.80 | 38.60 | 39.80 | 39.80 | -0.50% | 1,123 |
| Jul 23, 2026 | 38.50 | 40.00 | 37.70 | 40.00 | 40.00 | 6.38% | 22,745 |
| Jul 22, 2026 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 1.35% | 2,470 |
| Jul 21, 2026 | 37.10 | 38.40 | 37.00 | 37.10 | 37.10 | -0.27% | 3,224 |
| Jul 20, 2026 | 38.00 | 40.00 | 37.20 | 37.20 | 37.20 | -7.46% | 5,581 |
| Jul 17, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 5.24% | 1,038 |
| Jul 16, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | 171 |
| Jul 15, 2026 | 36.50 | 39.90 | 36.50 | 38.60 | 38.60 | 1.58% | 2,172 |
| Jul 14, 2026 | 38.00 | 39.10 | 38.00 | 38.00 | 38.00 | -0.26% | 209 |
| Jul 13, 2026 | 38.90 | 39.00 | 38.10 | 38.10 | 38.10 | -0.78% | 2,447 |
| Jul 10, 2026 | 40.00 | 40.00 | 38.20 | 38.40 | 38.40 | -2.04% | 3,509 |
| Jul 9, 2026 | 39.40 | 40.00 | 39.00 | 39.20 | 39.20 | 3.16% | 15,834 |
| Jul 8, 2026 | 39.20 | 39.20 | 37.00 | 38.00 | 38.00 | 8.57% | 2,690 |
| Jul 7, 2026 | 37.30 | 37.30 | 35.00 | 35.00 | 35.00 | -9.56% | 3,001 |
| Jul 6, 2026 | 37.00 | 40.00 | 37.00 | 38.70 | 38.70 | 4.59% | 3,212 |
| Jul 3, 2026 | 37.00 | 38.80 | 37.00 | 37.00 | 37.00 | -4.88% | 936 |
| Jul 2, 2026 | 37.70 | 38.90 | 37.70 | 38.90 | 38.90 | -1.52% | 528 |
| Jul 1, 2026 | 36.40 | 39.50 | 36.40 | 39.50 | 39.50 | 4.22% | 5,828 |
| Jun 30, 2026 | 39.00 | 40.00 | 36.30 | 37.90 | 37.90 | -0.79% | 13,829 |
| Jun 29, 2026 | 35.60 | 38.40 | 35.60 | 38.20 | 38.20 | 6.11% | 8,789 |
| Jun 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jun 25, 2026 | 34.90 | 36.00 | 34.90 | 36.00 | 36.00 | 1.69% | 3,891 |
| Jun 24, 2026 | 34.20 | 35.60 | 34.20 | 35.40 | 35.40 | 2.02% | 602 |
| Jun 23, 2026 | 35.10 | 35.80 | 34.30 | 34.70 | 34.70 | -3.61% | 2,969 |
| Jun 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -3.74% | 105 |
| Jun 19, 2026 | 36.10 | 37.40 | 35.10 | 37.40 | 37.40 | 5.06% | 940 |
| Jun 18, 2026 | 35.00 | 35.70 | 35.00 | 35.60 | 35.60 | 1.42% | 2,603 |