Gentian Diagnostics ASA (OSL:GENT)
Norway · Delayed Price · Currency is NOK 39.70
+1.40 (3.66%)
Nov 2, 2026, 4:25 PM CET
Gentian Diagnostics ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 37.60 | 39.80 | 37.60 | 39.70 | 39.70 | 3.66% | 2,277 |
| Oct 30, 2026 | 39.40 | 39.40 | 38.20 | 38.30 | 38.30 | -0.78% | 17,441 |
| Oct 29, 2026 | 39.00 | 39.00 | 38.40 | 38.60 | 38.60 | -2.28% | 4,198 |
| Oct 28, 2026 | 40.00 | 40.00 | 38.10 | 39.50 | 39.50 | -1.00% | 2,792 |
| Oct 27, 2026 | 37.50 | 39.90 | 37.50 | 39.90 | 39.90 | -0.25% | 2,741 |
| Oct 26, 2026 | 40.10 | 40.10 | 40.00 | 40.00 | 40.00 | - | 941 |
| Oct 23, 2026 | 39.70 | 40.00 | 38.10 | 40.00 | 40.00 | 1.01% | 1,399 |
| Oct 22, 2026 | 40.00 | 40.00 | 39.10 | 39.60 | 39.60 | 1.80% | 650 |
| Oct 21, 2026 | 39.50 | 39.50 | 38.90 | 38.90 | 38.90 | -2.75% | 3,323 |
| Oct 20, 2026 | 39.60 | 41.00 | 39.50 | 40.00 | 40.00 | 1.01% | 7,583 |
| Oct 19, 2026 | 37.30 | 39.60 | 37.30 | 39.60 | 39.60 | 3.66% | 71 |
| Oct 16, 2026 | 38.50 | 38.80 | 37.30 | 38.20 | 38.20 | 1.87% | 2,998 |
| Oct 15, 2026 | 37.50 | 37.50 | 37.40 | 37.50 | 37.50 | -3.60% | 593 |
| Oct 14, 2026 | 43.00 | 43.00 | 38.90 | 38.90 | 38.90 | -0.77% | 2,869 |
| Oct 13, 2026 | 38.50 | 39.20 | 37.90 | 39.20 | 39.20 | 1.82% | 3,534 |
| Oct 12, 2026 | 38.90 | 38.90 | 37.30 | 38.50 | 38.50 | -1.28% | 1,695 |
| Oct 9, 2026 | 38.50 | 39.00 | 37.30 | 39.00 | 39.00 | 1.30% | 787 |
| Oct 8, 2026 | 38.50 | 38.90 | 38.50 | 38.50 | 38.50 | -0.26% | 116 |
| Oct 7, 2026 | 39.40 | 39.90 | 38.60 | 38.60 | 38.60 | 1.05% | 9,374 |
| Oct 6, 2026 | 38.60 | 38.60 | 37.80 | 38.20 | 38.20 | 0.26% | 2,785 |
| Oct 5, 2026 | 37.10 | 38.10 | 37.00 | 38.10 | 38.10 | -2.31% | 807 |
| Oct 2, 2026 | 39.00 | 39.10 | 37.10 | 39.00 | 39.00 | - | 9,609 |
| Oct 1, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 5.69% | 230 |
| Sep 30, 2026 | 37.20 | 37.20 | 36.90 | 36.90 | 36.90 | -1.60% | 6,998 |
| Sep 29, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.06% | 130 |
| Sep 28, 2026 | 38.30 | 38.30 | 37.30 | 37.90 | 37.90 | -1.04% | 1,379 |
| Sep 25, 2026 | 37.90 | 38.30 | 37.30 | 38.30 | 38.30 | 1.06% | 816 |
| Sep 24, 2026 | 37.40 | 37.90 | 37.40 | 37.90 | 37.90 | 1.88% | 397 |
| Sep 23, 2026 | 38.90 | 38.90 | 37.20 | 37.20 | 37.20 | -3.38% | 41 |
| Sep 22, 2026 | 39.00 | 39.00 | 38.50 | 38.50 | 38.50 | -1.28% | 1,148 |
| Sep 21, 2026 | 39.00 | 39.30 | 39.00 | 39.00 | 39.00 | -0.51% | 845 |
| Sep 18, 2026 | 39.50 | 39.50 | 39.20 | 39.20 | 39.20 | -0.51% | 1,000 |
| Sep 17, 2026 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | -0.25% | 102 |
| Sep 16, 2026 | 38.50 | 39.50 | 38.50 | 39.50 | 39.50 | 2.60% | 796 |
| Sep 15, 2026 | 38.80 | 40.00 | 38.50 | 38.50 | 38.50 | - | 18,390 |
| Sep 14, 2026 | 39.00 | 39.00 | 38.50 | 38.50 | 38.50 | -2.28% | 1,810 |
| Sep 11, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 55 |
| Sep 10, 2026 | 40.00 | 40.00 | 38.40 | 39.40 | 39.40 | -1.50% | 483 |
| Sep 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 8, 2026 | 37.30 | 40.00 | 37.20 | 40.00 | 40.00 | 5.54% | 16,154 |
| Sep 7, 2026 | 38.40 | 38.50 | 37.20 | 37.90 | 37.90 | -1.56% | 13,763 |
| Sep 4, 2026 | 38.90 | 38.90 | 38.00 | 38.50 | 38.50 | -1.53% | 1,310 |
| Sep 3, 2026 | 37.50 | 39.10 | 37.50 | 39.10 | 39.10 | 3.17% | 4,337 |
| Sep 2, 2026 | 38.50 | 38.50 | 37.60 | 37.90 | 37.90 | -2.82% | 1,000 |
| Sep 1, 2026 | 38.50 | 39.00 | 38.50 | 39.00 | 39.00 | - | 2,769 |
| Aug 31, 2026 | 39.30 | 39.30 | 38.70 | 39.00 | 39.00 | -1.52% | 92 |
| Aug 28, 2026 | 38.60 | 39.60 | 38.50 | 39.60 | 39.60 | -0.25% | 7,886 |
| Aug 27, 2026 | 39.80 | 39.80 | 39.60 | 39.70 | 39.70 | - | 1,100 |
| 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 |