Genomed Spólka Akcyjna (WSE:GEN)
Poland · Delayed Price · Currency is PLN 28.60
+1.00 (3.62%)
At close: Jul 23, 2026
Genomed Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 27.60 | 28.60 | 27.60 | 28.60 | 28.60 | 3.62% | 6 |
| Jul 21, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | 12 |
| Jul 20, 2026 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | 2.17% | 4 |
| Jul 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | 1 |
| Jul 15, 2026 | 27.80 | 27.80 | 27.00 | 27.20 | 27.20 | -9.93% | 85 |
| Jul 14, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | 1 |
| Jul 13, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 1.37% | 40 |
| Jul 10, 2026 | 29.40 | 29.40 | 26.20 | 29.20 | 29.20 | -1.35% | 116 |
| Jul 8, 2026 | 28.60 | 29.60 | 28.60 | 29.60 | 29.60 | -0.67% | 11 |
| Jul 7, 2026 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | -1.97% | 50 |
| Jul 6, 2026 | 32.80 | 33.00 | 21.20 | 30.40 | 30.40 | 10.55% | 619 |
| Jul 3, 2026 | 26.20 | 31.00 | 26.20 | 29.00 | 27.50 | 14.17% | 305 |
| Jul 2, 2026 | 25.40 | 25.60 | 25.40 | 25.40 | 24.09 | 3.25% | 47 |
| Jul 1, 2026 | 26.40 | 26.40 | 24.60 | 24.60 | 23.33 | -6.11% | 87 |
| Jun 29, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 24.84 | 1.55% | 15 |
| Jun 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.47 | -2.27% | 41 |
| Jun 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.03 | 2.33% | 100 |
| Jun 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.47 | 0.78% | 48 |
| Jun 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.28 | 2.40% | 5 |
| Jun 18, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 23.71 | 3.31% | 20 |
| Jun 16, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 22.95 | -6.20% | 73 |
| Jun 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.47 | -0.77% | 2 |
| Jun 9, 2026 | 24.80 | 26.00 | 24.80 | 26.00 | 24.66 | 2.36% | 109 |
| Jun 1, 2026 | 24.20 | 25.40 | 24.20 | 25.40 | 24.09 | 4.96% | 17 |
| May 29, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 22.95 | - | 19 |
| May 27, 2026 | 24.60 | 24.60 | 24.20 | 24.20 | 22.95 | -2.42% | 10 |
| May 26, 2026 | 25.20 | 25.80 | 24.80 | 24.80 | 23.52 | 3.33% | 122 |
| May 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.76 | - | 10 |
| May 22, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 22.76 | -4.00% | 10 |
| May 21, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 23.71 | 4.17% | 15 |
| May 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.76 | -7.69% | 10 |
| May 19, 2026 | 24.60 | 26.00 | 24.20 | 26.00 | 24.66 | 4.84% | 65 |
| May 18, 2026 | 26.40 | 26.40 | 24.80 | 24.80 | 23.52 | -2.36% | 154 |
| May 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.09 | - | 5 |
| May 14, 2026 | 26.40 | 26.40 | 25.40 | 25.40 | 24.09 | - | 30 |
| May 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.09 | -2.31% | 4 |
| May 12, 2026 | 25.60 | 26.00 | 25.40 | 26.00 | 24.66 | 1.56% | 103 |
| May 11, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 24.28 | 0.79% | 10 |
| May 7, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 24.09 | -1.55% | 15 |
| May 6, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.47 | -0.77% | 1 |
| May 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.66 | - | 1 |
| May 4, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 24.66 | 1.56% | 69 |
| Apr 30, 2026 | 26.20 | 26.40 | 25.60 | 25.60 | 24.28 | -2.29% | 41 |
| Apr 29, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 24.84 | 0.77% | 2 |
| Apr 28, 2026 | 26.20 | 26.20 | 25.60 | 26.00 | 24.66 | -2.99% | 35 |
| Apr 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 25.41 | - | 108 |
| Apr 24, 2026 | 26.80 | 26.80 | 25.80 | 26.80 | 25.41 | 0.75% | 45 |
| Apr 22, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 25.22 | -0.75% | 4 |
| Apr 21, 2026 | 26.60 | 26.80 | 26.40 | 26.80 | 25.41 | 1.52% | 100 |
| Apr 20, 2026 | 26.40 | 26.80 | 26.20 | 26.40 | 25.03 | - | 160 |