Genomtec S.A. (WSE:GMT)
Poland · Delayed Price · Currency is PLN 6.26
+0.11 (1.79%)
Sep 12, 2025, 3:23 PM CET
Genomtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.15 | 6.55 | 6.15 | 6.40 | 6.40 | 4.07% | 45,141 |
| Sep 11, 2025 | 6.21 | 6.21 | 6.00 | 6.15 | 6.15 | -0.97% | 16,064 |
| Sep 10, 2025 | 6.23 | 6.23 | 5.92 | 6.21 | 6.21 | 1.14% | 23,446 |
| Sep 9, 2025 | 6.24 | 6.24 | 6.13 | 6.14 | 6.14 | -1.60% | 908 |
| Sep 8, 2025 | 6.20 | 6.24 | 6.12 | 6.24 | 6.24 | 0.65% | 4,572 |
| Sep 5, 2025 | 6.20 | 6.36 | 6.20 | 6.20 | 6.20 | 1.64% | 3,329 |
| Sep 4, 2025 | 6.24 | 6.24 | 6.10 | 6.10 | 6.10 | -2.24% | 11,609 |
| Sep 3, 2025 | 6.38 | 6.38 | 6.15 | 6.24 | 6.24 | -1.27% | 3,688 |
| Sep 2, 2025 | 6.42 | 6.42 | 6.25 | 6.32 | 6.32 | -1.56% | 6,923 |
| Sep 1, 2025 | 6.26 | 6.45 | 6.20 | 6.42 | 6.42 | 0.16% | 12,220 |
| Aug 29, 2025 | 6.27 | 6.42 | 6.24 | 6.41 | 6.41 | 3.39% | 22,082 |
| Aug 28, 2025 | 6.10 | 6.20 | 6.04 | 6.20 | 6.20 | 2.48% | 7,145 |
| Aug 27, 2025 | 5.95 | 6.19 | 5.95 | 6.05 | 6.05 | 0.17% | 6,856 |
| Aug 26, 2025 | 6.02 | 6.32 | 5.82 | 6.04 | 6.04 | 0.33% | 20,685 |
| Aug 25, 2025 | 5.90 | 6.02 | 5.77 | 6.02 | 6.02 | 2.03% | 14,277 |
| Aug 22, 2025 | 6.04 | 6.18 | 5.90 | 5.90 | 5.90 | -2.48% | 8,596 |
| Aug 21, 2025 | 6.29 | 6.29 | 5.81 | 6.05 | 6.05 | -3.97% | 10,619 |
| Aug 20, 2025 | 6.20 | 6.32 | 6.15 | 6.30 | 6.30 | 1.61% | 1,903 |
| Aug 19, 2025 | 6.15 | 6.28 | 6.06 | 6.20 | 6.20 | -1.27% | 9,403 |
| Aug 18, 2025 | 6.15 | 6.34 | 6.12 | 6.28 | 6.28 | -1.10% | 10,711 |
| Aug 14, 2025 | 6.35 | 6.35 | 6.16 | 6.35 | 6.35 | 0.79% | 10,427 |
| Aug 13, 2025 | 6.49 | 6.49 | 6.24 | 6.30 | 6.30 | -1.56% | 23,265 |
| Aug 12, 2025 | 6.52 | 6.52 | 6.40 | 6.40 | 6.40 | -1.84% | 4,862 |
| Aug 11, 2025 | 6.24 | 6.52 | 6.24 | 6.52 | 6.52 | 0.93% | 11,027 |
| Aug 8, 2025 | 6.14 | 6.49 | 6.12 | 6.46 | 6.46 | 5.21% | 35,263 |
| Aug 7, 2025 | 6.79 | 6.79 | 6.12 | 6.14 | 6.14 | -8.36% | 42,272 |
| Aug 6, 2025 | 6.70 | 6.79 | 6.55 | 6.70 | 6.70 | - | 8,393 |
| Aug 5, 2025 | 6.78 | 6.78 | 6.50 | 6.70 | 6.70 | -1.03% | 4,162 |
| Aug 4, 2025 | 6.85 | 6.85 | 6.64 | 6.77 | 6.77 | -1.17% | 8,142 |
| Aug 1, 2025 | 6.77 | 6.95 | 6.63 | 6.85 | 6.85 | -0.58% | 16,175 |
| Jul 31, 2025 | 6.85 | 6.90 | 6.78 | 6.89 | 6.89 | 1.62% | 725 |
| Jul 30, 2025 | 6.89 | 7.01 | 6.77 | 6.78 | 6.78 | -1.60% | 9,705 |
| Jul 29, 2025 | 6.95 | 6.95 | 6.78 | 6.89 | 6.89 | -0.72% | 11,359 |
| Jul 28, 2025 | 6.52 | 7.04 | 6.52 | 6.94 | 6.94 | 6.77% | 49,976 |
| Jul 25, 2025 | 6.36 | 6.50 | 6.30 | 6.50 | 6.50 | 2.20% | 7,097 |
| Jul 24, 2025 | 6.30 | 6.49 | 6.29 | 6.36 | 6.36 | 0.16% | 23,366 |
| Jul 23, 2025 | 6.40 | 6.40 | 6.21 | 6.35 | 6.35 | -0.47% | 3,783 |
| Jul 22, 2025 | 6.42 | 6.42 | 6.13 | 6.38 | 6.38 | -0.16% | 7,845 |
| Jul 21, 2025 | 6.39 | 6.41 | 6.24 | 6.39 | 6.39 | - | 7,285 |
| Jul 18, 2025 | 6.14 | 6.48 | 6.01 | 6.39 | 6.39 | 4.07% | 30,601 |
| Jul 17, 2025 | 7.02 | 7.08 | 6.10 | 6.14 | 6.14 | -13.15% | 300,865 |
| Jul 16, 2025 | 7.07 | 7.10 | 6.94 | 7.07 | 7.07 | - | 1,647 |
| Jul 15, 2025 | 7.07 | 7.10 | 6.98 | 7.07 | 7.07 | - | 15,501 |
| Jul 14, 2025 | 7.09 | 7.16 | 6.88 | 7.07 | 7.07 | -0.28% | 15,980 |
| Jul 11, 2025 | 7.00 | 7.09 | 6.90 | 7.09 | 7.09 | 1.43% | 8,506 |
| Jul 10, 2025 | 6.93 | 7.16 | 6.84 | 6.99 | 6.99 | 2.04% | 28,015 |
| Jul 9, 2025 | 6.95 | 6.95 | 6.76 | 6.85 | 6.85 | -2.00% | 5,871 |
| Jul 8, 2025 | 6.88 | 7.00 | 6.83 | 6.99 | 6.99 | -0.14% | 8,154 |
| Jul 7, 2025 | 6.99 | 7.08 | 6.86 | 7.00 | 7.00 | 0.14% | 12,714 |
| Jul 4, 2025 | 7.02 | 7.05 | 6.82 | 6.99 | 6.99 | -0.43% | 3,535 |