Genomed Spólka Akcyjna (WSE:GEN)
Poland · Delayed Price · Currency is PLN 27.80
+0.20 (0.72%)
At close: Nov 3, 2025
Genomed Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 5.34% | 4 |
| Oct 29, 2025 | 29.20 | 30.00 | 23.40 | 26.20 | 26.20 | -12.08% | 189 |
| Oct 24, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 2.76% | 17 |
| Oct 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1 |
| Oct 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1 |
| Oct 20, 2025 | 29.00 | 29.00 | 28.40 | 29.00 | 29.00 | - | 4,715 |
| Oct 15, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -3.33% | 6 |
| Oct 13, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | 33 |
| Oct 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 30 |
| Oct 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1 |
| Oct 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1 |
| Oct 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | 1 |
| Oct 6, 2025 | 29.40 | 30.40 | 29.40 | 30.40 | 30.40 | 2.01% | 48 |
| Oct 3, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | 2 |
| Oct 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 116 |
| Oct 1, 2025 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 4.90% | 7 |
| Sep 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | 1 |
| Sep 26, 2025 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | 2.13% | 21 |
| Sep 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | 1 |
| Sep 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | 2 |
| Sep 23, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 2 |
| Sep 18, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | 1 |
| Sep 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 10 |
| Sep 12, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | 1 |
| Sep 11, 2025 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 2.22% | 95 |
| Sep 10, 2025 | 27.00 | 27.00 | 26.80 | 27.00 | 27.00 | 0.75% | 39 |
| Sep 9, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | 11 |
| Sep 8, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 2.33% | 9 |
| Sep 5, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -1.53% | 50 |
| Aug 29, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | 1 |
| Aug 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 2 |
| Aug 27, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 2 |
| Aug 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 5 |
| Aug 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 2 |
| Aug 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 1 |
| Aug 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 1 |
| Aug 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 2 |
| Aug 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | 2 |
| Aug 12, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | 1 |
| Aug 8, 2025 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -1.55% | 53 |
| Aug 6, 2025 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | 1.57% | 3 |
| Aug 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 13 |
| Jul 31, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 1 |
| Jul 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 1 |
| Jul 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 2 |
| Jul 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 1 |
| Jul 25, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 1 |
| Jul 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | 1 |
| Jul 21, 2025 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -3.10% | 123 |
| Jul 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 1 |