Genomed Spólka Akcyjna (WSE:GEN)
Poland · Delayed Price · Currency is PLN 36.40
-1.00 (-2.67%)
At close: Sep 24, 2026
Genomed Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 36.20 | 36.40 | 35.80 | 36.40 | 36.40 | -2.67% | 23 |
| Sep 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 3.31% | 15 |
| Sep 22, 2026 | 37.20 | 37.40 | 36.20 | 36.20 | 36.20 | -3.21% | 14 |
| Sep 21, 2026 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 5.65% | 15 |
| Sep 18, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -6.35% | 1 |
| Sep 17, 2026 | 35.40 | 37.80 | 35.40 | 37.80 | 37.80 | 7.39% | 38 |
| Sep 16, 2026 | 36.20 | 37.80 | 33.00 | 35.20 | 35.20 | -2.76% | 525 |
| Sep 15, 2026 | 32.20 | 36.20 | 32.00 | 36.20 | 36.20 | 18.30% | 845 |
| Sep 14, 2026 | 32.40 | 32.40 | 30.40 | 30.60 | 30.60 | -5.56% | 66 |
| Sep 11, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 1 |
| Sep 10, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 3 |
| Sep 9, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 20 |
| Sep 8, 2026 | 33.00 | 33.00 | 32.40 | 32.40 | 32.40 | -1.82% | 7 |
| Sep 7, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 36 |
| Sep 4, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | -0.60% | 3 |
| Sep 3, 2026 | 33.60 | 33.60 | 33.00 | 33.20 | 33.20 | -1.19% | 134 |
| Sep 2, 2026 | 32.00 | 33.60 | 32.00 | 33.60 | 33.60 | 8.39% | 775 |
| Sep 1, 2026 | 30.80 | 31.20 | 30.80 | 31.00 | 31.00 | -1.27% | 282 |
| Aug 31, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 5.37% | 8 |
| Aug 28, 2026 | 30.60 | 30.60 | 29.80 | 29.80 | 29.80 | -2.61% | 12 |
| Aug 27, 2026 | 29.80 | 30.60 | 29.80 | 30.60 | 30.60 | 2.68% | 6 |
| Aug 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | 5 |
| Aug 25, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -1.33% | 36 |
| Aug 24, 2026 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | -3.23% | 239 |
| Aug 21, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 1.31% | 161 |
| Aug 20, 2026 | 29.60 | 30.60 | 29.60 | 30.60 | 30.60 | 2.68% | 7 |
| Aug 19, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.87% | 99 |
| Aug 18, 2026 | 30.80 | 31.00 | 29.60 | 31.00 | 31.00 | 0.65% | 146 |
| Aug 17, 2026 | 29.60 | 30.80 | 29.60 | 30.80 | 30.80 | 4.05% | 583 |
| Aug 14, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -1.33% | 154 |
| Aug 13, 2026 | 30.00 | 30.40 | 30.00 | 30.00 | 30.00 | - | 544 |
| Aug 12, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 4.90% | 36 |
| Aug 11, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 5.93% | 2 |
| Aug 10, 2026 | 30.80 | 30.80 | 27.00 | 27.00 | 27.00 | -12.34% | 74 |
| Aug 7, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 1 |
| Aug 6, 2026 | 30.00 | 30.80 | 29.80 | 30.80 | 30.80 | 1.99% | 121 |
| Aug 5, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 1 |
| Aug 3, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 2.03% | 33 |
| Jul 31, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 1 |
| Jul 30, 2026 | 29.60 | 29.60 | 29.00 | 29.60 | 29.60 | 8.82% | 42 |
| Jul 29, 2026 | 27.80 | 27.80 | 27.20 | 27.20 | 27.20 | -4.90% | 8 |
| Jul 28, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 1 |
| 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 |