Gentian Diagnostics ASA (OSL:GENT)
Norway · Delayed Price · Currency is NOK 39.70
-0.30 (-0.75%)
Aug 4, 2026, 3:32 PM CET
Gentian Diagnostics ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 35.80 | 35.80 | 35.10 | 35.10 | 35.10 | -0.28% | 869 |
| Jun 16, 2026 | 35.00 | 35.60 | 34.00 | 35.20 | 35.20 | -0.56% | 5,040 |
| Jun 15, 2026 | 36.70 | 36.70 | 33.50 | 35.40 | 35.40 | 0.28% | 4,844 |
| Jun 12, 2026 | 36.30 | 36.30 | 34.50 | 35.30 | 35.30 | 2.02% | 4,526 |
| Jun 11, 2026 | 37.80 | 37.80 | 34.60 | 34.60 | 34.60 | -3.62% | 10,885 |
| Jun 10, 2026 | 36.00 | 36.00 | 34.10 | 35.90 | 35.90 | -0.28% | 3,402 |
| Jun 9, 2026 | 36.30 | 36.30 | 35.70 | 36.00 | 36.00 | -2.96% | 3,726 |
| Jun 8, 2026 | 38.20 | 38.40 | 37.10 | 37.10 | 37.10 | 1.64% | 2,559 |
| Jun 5, 2026 | 36.20 | 37.90 | 36.20 | 36.50 | 36.50 | 0.27% | 610 |
| Jun 4, 2026 | 39.50 | 39.50 | 36.30 | 36.40 | 36.40 | -3.45% | 3,814 |
| Jun 3, 2026 | 39.70 | 39.70 | 37.50 | 37.70 | 37.70 | -0.53% | 7,378 |
| Jun 2, 2026 | 35.90 | 37.90 | 35.90 | 37.90 | 37.90 | 8.29% | 5,546 |
| Jun 1, 2026 | 36.00 | 37.50 | 35.00 | 35.00 | 35.00 | -2.78% | 14,346 |
| May 29, 2026 | 35.70 | 37.00 | 35.70 | 36.00 | 36.00 | 1.41% | 14,301 |
| May 28, 2026 | 35.00 | 36.10 | 34.20 | 35.50 | 35.50 | -3.27% | 11,347 |
| May 27, 2026 | 34.80 | 36.70 | 34.80 | 36.70 | 36.70 | 2.51% | 415 |