Gentian Diagnostics ASA (OSL:GENT)
Norway · Delayed Price · Currency is NOK 39.10
+0.10 (0.26%)
May 15, 2026, 9:18 AM CET
Gentian Diagnostics ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 40.00 | 40.00 | 38.10 | 39.00 | 39.00 | 2.36% | 6,823 |
| May 12, 2026 | 38.80 | 39.10 | 38.10 | 38.10 | 38.10 | -4.27% | 991 |
| May 11, 2026 | 39.00 | 39.80 | 38.20 | 39.80 | 39.80 | 3.11% | 1,153 |
| May 8, 2026 | 37.80 | 39.80 | 37.80 | 38.60 | 38.60 | 2.12% | 9,632 |
| May 7, 2026 | 39.90 | 39.90 | 37.80 | 37.80 | 37.80 | -4.30% | 37,367 |
| May 6, 2026 | 38.60 | 42.00 | 38.00 | 39.50 | 39.50 | -11.83% | 55,964 |
| May 5, 2026 | 42.10 | 45.90 | 42.10 | 44.80 | 44.20 | 2.28% | 6,291 |
| May 4, 2026 | 44.00 | 46.00 | 43.50 | 43.80 | 43.21 | -1.79% | 12,416 |
| Apr 30, 2026 | 41.50 | 44.60 | 41.50 | 44.60 | 44.00 | 9.85% | 700 |
| Apr 29, 2026 | 42.50 | 43.70 | 40.60 | 40.60 | 40.06 | -6.67% | 3,150 |
| Apr 28, 2026 | 42.60 | 43.50 | 42.60 | 43.50 | 42.92 | -0.91% | 13,483 |
| Apr 27, 2026 | 42.50 | 44.30 | 42.50 | 43.90 | 43.31 | -0.23% | 3,678 |
| Apr 24, 2026 | 43.80 | 44.00 | 43.60 | 44.00 | 43.41 | -0.23% | 3,713 |
| Apr 23, 2026 | 44.00 | 45.00 | 43.60 | 44.10 | 43.51 | -2.00% | 13,437 |
| Apr 22, 2026 | 44.80 | 45.00 | 44.30 | 45.00 | 44.40 | 0.45% | 7,031 |
| Apr 21, 2026 | 43.60 | 44.80 | 43.20 | 44.80 | 44.20 | 1.59% | 3,533 |
| Apr 20, 2026 | 44.90 | 44.90 | 41.90 | 44.10 | 43.51 | -0.45% | 19,571 |
| Apr 17, 2026 | 42.50 | 44.30 | 41.30 | 44.30 | 43.71 | 4.24% | 30,469 |
| Apr 16, 2026 | 40.00 | 42.50 | 40.00 | 42.50 | 41.93 | 5.20% | 6,691 |
| Apr 15, 2026 | 42.10 | 42.10 | 39.50 | 40.40 | 39.86 | -1.22% | 11,265 |
| Apr 14, 2026 | 41.60 | 41.60 | 40.10 | 40.90 | 40.35 | -3.31% | 4,828 |
| Apr 13, 2026 | 41.50 | 42.30 | 40.00 | 42.30 | 41.73 | -0.24% | 6,759 |
| Apr 10, 2026 | 41.20 | 43.40 | 41.10 | 42.40 | 41.83 | 3.41% | 25,088 |
| Apr 9, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 40.45 | 1.23% | 6,570 |
| Apr 8, 2026 | 38.10 | 41.10 | 38.10 | 40.50 | 39.96 | 5.74% | 12,548 |
| Apr 7, 2026 | 39.50 | 39.50 | 38.10 | 38.30 | 37.79 | -1.79% | 8,367 |
| Apr 1, 2026 | 38.60 | 39.70 | 38.60 | 39.00 | 38.48 | 2.36% | 7,733 |
| Mar 31, 2026 | 38.50 | 38.60 | 38.00 | 38.10 | 37.59 | 1.33% | 15,424 |
| Mar 30, 2026 | 38.60 | 38.60 | 37.60 | 37.60 | 37.10 | -1.05% | 8,413 |
| Mar 27, 2026 | 38.50 | 38.50 | 37.60 | 38.00 | 37.49 | -1.55% | 10,800 |
| Mar 26, 2026 | 39.00 | 39.00 | 37.90 | 38.60 | 38.08 | 0.26% | 22,697 |
| Mar 25, 2026 | 39.90 | 39.90 | 38.20 | 38.50 | 37.98 | -0.26% | 5,982 |
| Mar 24, 2026 | 39.40 | 39.50 | 38.00 | 38.60 | 38.08 | 2.39% | 7,972 |
| Mar 23, 2026 | 39.70 | 39.70 | 37.50 | 37.70 | 37.20 | -0.79% | 8,812 |
| Mar 20, 2026 | 39.80 | 39.80 | 38.00 | 38.00 | 37.49 | -1.81% | 2,411 |
| Mar 19, 2026 | 39.00 | 39.40 | 38.00 | 38.70 | 38.18 | -1.28% | 11,045 |
| Mar 18, 2026 | 40.10 | 40.10 | 39.00 | 39.20 | 38.68 | -0.76% | 8,482 |
| Mar 17, 2026 | 39.60 | 40.30 | 39.10 | 39.50 | 38.97 | - | 10,444 |
| Mar 16, 2026 | 39.10 | 40.00 | 39.10 | 39.50 | 38.97 | 1.02% | 10,825 |
| Mar 13, 2026 | 39.00 | 39.10 | 38.30 | 39.10 | 38.58 | - | 6,563 |
| Mar 12, 2026 | 39.80 | 39.80 | 37.50 | 39.10 | 38.58 | 2.89% | 20,662 |
| Mar 11, 2026 | 38.00 | 39.00 | 37.40 | 38.00 | 37.49 | - | 26,189 |
| Mar 10, 2026 | 38.50 | 38.60 | 37.60 | 38.00 | 37.49 | 0.80% | 26,413 |
| Mar 9, 2026 | 38.90 | 38.90 | 37.00 | 37.70 | 37.20 | -3.33% | 25,901 |
| Mar 6, 2026 | 38.60 | 39.10 | 38.00 | 39.00 | 38.48 | -1.27% | 25,247 |
| Mar 5, 2026 | 37.70 | 39.60 | 37.70 | 39.50 | 38.97 | 1.80% | 24,506 |
| Mar 4, 2026 | 39.00 | 39.00 | 37.80 | 38.80 | 38.28 | 0.78% | 91,717 |
| Mar 3, 2026 | 39.00 | 39.00 | 37.50 | 38.50 | 37.98 | -1.03% | 18,500 |
| Mar 2, 2026 | 40.00 | 40.00 | 38.10 | 38.90 | 38.38 | -1.52% | 32,184 |
| Feb 27, 2026 | 40.50 | 41.60 | 39.10 | 39.50 | 38.97 | -1.74% | 49,913 |