Genomed Spólka Akcyjna (WSE:GEN)
Poland · Delayed Price · Currency is PLN 24.00
-2.00 (-7.69%)
At close: May 20, 2026
Genomed Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 10 |
| May 19, 2026 | 24.60 | 26.00 | 24.20 | 26.00 | 26.00 | 4.84% | 65 |
| May 18, 2026 | 26.40 | 26.40 | 24.80 | 24.80 | 24.80 | -2.36% | 154 |
| May 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 5 |
| May 14, 2026 | 26.40 | 26.40 | 25.40 | 25.40 | 25.40 | - | 30 |
| May 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | 4 |
| May 12, 2026 | 25.60 | 26.00 | 25.40 | 26.00 | 26.00 | 1.56% | 103 |
| May 11, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 0.79% | 10 |
| May 7, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | -1.55% | 15 |
| May 6, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 1 |
| May 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1 |
| May 4, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | 1.56% | 69 |
| Apr 30, 2026 | 26.20 | 26.40 | 25.60 | 25.60 | 25.60 | -2.29% | 41 |
| Apr 29, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | 2 |
| Apr 28, 2026 | 26.20 | 26.20 | 25.60 | 26.00 | 26.00 | -2.99% | 35 |
| Apr 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 108 |
| Apr 24, 2026 | 26.80 | 26.80 | 25.80 | 26.80 | 26.80 | 0.75% | 45 |
| Apr 22, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -0.75% | 4 |
| Apr 21, 2026 | 26.60 | 26.80 | 26.40 | 26.80 | 26.80 | 1.52% | 100 |
| Apr 20, 2026 | 26.40 | 26.80 | 26.20 | 26.40 | 26.40 | - | 160 |
| Apr 17, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 2.33% | 19 |
| Apr 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.73% | 1 |
| Apr 15, 2026 | 25.80 | 26.80 | 25.80 | 26.80 | 26.80 | 6.35% | 934 |
| Apr 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 9 |
| Apr 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | 3 |
| Apr 9, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | - | 83 |
| Apr 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Apr 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | 1 |
| Apr 2, 2026 | 25.80 | 26.00 | 25.80 | 25.80 | 25.80 | - | 82 |
| Apr 1, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 2.38% | 12 |
| Mar 30, 2026 | 24.60 | 26.00 | 24.20 | 25.20 | 25.20 | 4.13% | 296 |
| Mar 27, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | - | 96 |
| Mar 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 1 |
| Mar 25, 2026 | 24.20 | 24.40 | 24.20 | 24.20 | 24.20 | -1.63% | 5 |
| Mar 24, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 0.82% | 154 |
| Mar 23, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | 347 |
| Mar 20, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | 0.81% | 5 |
| Mar 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 7 |
| Mar 18, 2026 | 25.40 | 25.60 | 24.60 | 24.60 | 24.60 | -3.91% | 42 |
| Mar 17, 2026 | 26.00 | 26.00 | 25.40 | 25.60 | 25.60 | -0.78% | 150 |
| Mar 16, 2026 | 23.80 | 25.80 | 23.80 | 25.80 | 25.80 | 10.26% | 208 |
| Mar 12, 2026 | 23.40 | 24.20 | 23.40 | 23.40 | 23.40 | 6.36% | 64 |
| Mar 11, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -4.35% | 15 |
| Mar 10, 2026 | 22.40 | 24.60 | 22.40 | 23.00 | 23.00 | 2.68% | 230 |
| Mar 9, 2026 | 22.80 | 22.80 | 21.80 | 22.40 | 22.40 | -1.75% | 73 |
| Mar 6, 2026 | 19.00 | 22.80 | 19.00 | 22.80 | 22.80 | 20.00% | 2,312 |
| Mar 5, 2026 | 16.90 | 19.20 | 15.40 | 19.00 | 19.00 | 5.56% | 4,102 |
| Mar 4, 2026 | 23.20 | 23.40 | 18.00 | 18.00 | 18.00 | -22.41% | 1,207 |
| Mar 3, 2026 | 23.40 | 24.80 | 23.20 | 23.20 | 23.20 | -5.69% | 504 |
| Mar 2, 2026 | 26.40 | 26.40 | 23.60 | 24.60 | 24.60 | -10.87% | 284 |