Genomed Spólka Akcyjna (WSE:GEN)
Poland · Delayed Price · Currency is PLN 33.00
-0.20 (-0.60%)
At close: Sep 4, 2026
Genomed Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |