Genomtec S.A. (WSE:GMT)
Poland · Delayed Price · Currency is PLN 6.28
-0.02 (-0.32%)
Aug 14, 2025, 4:05 PM CET
Genomtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.35 | 6.35 | 6.24 | 6.31 | 6.31 | 0.16% | 6,111 |
| 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 |
| Jul 3, 2025 | 7.04 | 7.04 | 6.81 | 7.02 | 7.02 | - | 6,012 |
| Jul 2, 2025 | 6.94 | 7.05 | 6.71 | 7.02 | 7.02 | 1.01% | 13,811 |
| Jul 1, 2025 | 6.75 | 7.00 | 6.69 | 6.95 | 6.95 | 2.96% | 29,818 |
| Jun 30, 2025 | 6.73 | 6.88 | 6.61 | 6.75 | 6.75 | -0.74% | 13,698 |
| Jun 27, 2025 | 6.93 | 6.93 | 6.75 | 6.80 | 6.80 | -0.58% | 11,840 |
| Jun 26, 2025 | 7.00 | 7.00 | 6.84 | 6.84 | 6.84 | -2.29% | 16,064 |
| Jun 25, 2025 | 7.00 | 7.00 | 6.84 | 7.00 | 7.00 | - | 10,304 |
| Jun 24, 2025 | 6.99 | 7.08 | 6.82 | 7.00 | 7.00 | 1.74% | 14,270 |
| Jun 23, 2025 | 6.99 | 6.99 | 6.80 | 6.88 | 6.88 | 1.18% | 2,910 |
| Jun 20, 2025 | 6.80 | 6.99 | 6.80 | 6.80 | 6.80 | -0.58% | 5,623 |
| Jun 18, 2025 | 7.00 | 7.06 | 6.80 | 6.84 | 6.84 | -1.30% | 6,913 |
| Jun 17, 2025 | 6.80 | 7.10 | 6.70 | 6.93 | 6.93 | 1.61% | 13,937 |
| Jun 16, 2025 | 7.10 | 7.10 | 6.80 | 6.82 | 6.82 | -3.94% | 6,596 |
| Jun 13, 2025 | 6.98 | 7.10 | 6.90 | 7.10 | 7.10 | - | 1,618 |
| Jun 12, 2025 | 7.00 | 7.14 | 6.82 | 7.10 | 7.10 | 1.14% | 4,220 |
| Jun 11, 2025 | 6.71 | 7.10 | 6.71 | 7.02 | 7.02 | -1.82% | 45,436 |
| Jun 10, 2025 | 7.19 | 7.19 | 6.90 | 7.15 | 7.15 | 2.14% | 5,977 |
| Jun 9, 2025 | 7.00 | 7.19 | 6.85 | 7.00 | 7.00 | -2.64% | 8,164 |
| Jun 6, 2025 | 7.11 | 7.24 | 6.90 | 7.19 | 7.19 | 1.13% | 26,084 |
| Jun 5, 2025 | 7.18 | 7.18 | 7.00 | 7.11 | 7.11 | -0.97% | 6,277 |