Genomtec S.A. (WSE:GMT)
Poland · Delayed Price · Currency is PLN 4.850
-0.050 (-1.02%)
Mar 25, 2026, 5:00 PM CET
Genomtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4.90 | 4.90 | 4.76 | 4.82 | - | -1.63% | 7,022 |
| Mar 24, 2026 | 4.60 | 4.90 | 4.60 | 4.90 | 4.90 | 1.55% | 8,784 |
| Mar 23, 2026 | 4.89 | 4.89 | 4.55 | 4.83 | 4.83 | -1.53% | 17,221 |
| Mar 20, 2026 | 4.63 | 4.98 | 4.63 | 4.90 | 4.90 | 6.18% | 39,345 |
| Mar 19, 2026 | 4.71 | 4.71 | 4.45 | 4.62 | 4.62 | -0.65% | 68,588 |
| Mar 18, 2026 | 4.56 | 4.83 | 4.56 | 4.65 | 4.65 | -10.15% | 105,152 |
| Mar 17, 2026 | 5.36 | 5.36 | 5.01 | 5.17 | 5.17 | -1.71% | 11,446 |
| Mar 16, 2026 | 5.43 | 5.44 | 5.13 | 5.26 | 5.26 | -3.31% | 17,225 |
| Mar 13, 2026 | 5.25 | 5.45 | 5.20 | 5.44 | 5.44 | 3.82% | 36,581 |
| Mar 12, 2026 | 5.12 | 5.27 | 5.00 | 5.24 | 5.24 | 1.95% | 43,771 |
| Mar 11, 2026 | 5.01 | 5.14 | 5.00 | 5.14 | 5.14 | 1.98% | 57,125 |
| Mar 10, 2026 | 5.04 | 5.08 | 4.92 | 5.04 | 5.04 | -0.20% | 15,716 |
| Mar 9, 2026 | 4.94 | 5.05 | 4.79 | 5.05 | 5.05 | 1.00% | 34,574 |
| Mar 6, 2026 | 4.94 | 5.06 | 4.94 | 5.00 | 5.00 | 1.32% | 16,750 |
| Mar 5, 2026 | 4.90 | 5.05 | 4.89 | 4.94 | 4.94 | 0.82% | 15,478 |
| Mar 4, 2026 | 4.62 | 5.06 | 4.62 | 4.90 | 4.90 | 5.95% | 105,214 |
| Mar 3, 2026 | 4.41 | 4.68 | 4.30 | 4.62 | 4.62 | 6.94% | 35,156 |
| Mar 2, 2026 | 4.36 | 4.50 | 4.20 | 4.32 | 4.32 | -4.64% | 13,305 |
| Feb 27, 2026 | 4.53 | 4.61 | 4.30 | 4.53 | 4.53 | -0.11% | 8,256 |
| Feb 26, 2026 | 4.56 | 4.78 | 4.39 | 4.54 | 4.54 | - | 7,461 |
| Feb 25, 2026 | 4.51 | 4.61 | 4.42 | 4.54 | 4.54 | 0.55% | 2,338 |
| Feb 24, 2026 | 4.57 | 4.61 | 4.30 | 4.51 | 4.51 | -1.31% | 11,800 |
| Feb 23, 2026 | 4.61 | 4.79 | 4.57 | 4.57 | 4.57 | -2.14% | 15,203 |
| Feb 20, 2026 | 4.70 | 4.78 | 4.60 | 4.67 | 4.67 | - | 12,294 |
| Feb 19, 2026 | 4.79 | 4.93 | 4.67 | 4.67 | 4.67 | -1.37% | 15,836 |
| Feb 18, 2026 | 4.75 | 4.87 | 4.69 | 4.74 | 4.74 | -2.87% | 29,622 |
| Feb 17, 2026 | 4.79 | 4.88 | 4.77 | 4.88 | 4.88 | -2.01% | 23,762 |
| Feb 16, 2026 | 4.99 | 5.00 | 4.80 | 4.98 | 4.98 | -0.30% | 16,522 |
| Feb 13, 2026 | 5.10 | 5.10 | 4.83 | 4.99 | 4.99 | -2.73% | 27,878 |
| Feb 12, 2026 | 5.14 | 5.44 | 5.00 | 5.13 | 5.13 | 6.32% | 79,637 |
| Feb 11, 2026 | 4.94 | 4.94 | 4.67 | 4.83 | 4.83 | 0.52% | 5,749 |
| Feb 10, 2026 | 4.90 | 5.05 | 4.71 | 4.80 | 4.80 | -2.04% | 22,945 |
| Feb 9, 2026 | 4.70 | 5.14 | 4.70 | 4.90 | 4.90 | 6.99% | 16,370 |
| Feb 6, 2026 | 4.79 | 4.80 | 4.55 | 4.58 | 4.58 | -4.58% | 18,226 |
| Feb 5, 2026 | 4.64 | 4.97 | 4.64 | 4.80 | 4.80 | 2.56% | 15,934 |
| Feb 4, 2026 | 5.00 | 5.10 | 4.51 | 4.68 | 4.68 | -6.31% | 24,150 |
| Feb 3, 2026 | 5.00 | 5.09 | 4.93 | 5.00 | 5.00 | -2.44% | 18,341 |
| Feb 2, 2026 | 5.44 | 5.44 | 4.90 | 5.12 | 5.12 | -5.88% | 49,350 |
| Jan 30, 2026 | 5.40 | 5.47 | 5.38 | 5.44 | 5.44 | -0.73% | 23,272 |
| Jan 29, 2026 | 5.65 | 5.65 | 5.22 | 5.48 | 5.48 | -3.69% | 69,743 |
| Jan 28, 2026 | 5.60 | 5.86 | 5.41 | 5.69 | 5.69 | 1.61% | 75,702 |
| Jan 27, 2026 | 5.85 | 5.88 | 5.42 | 5.60 | 5.60 | -2.78% | 61,946 |
| Jan 26, 2026 | 5.17 | 5.99 | 5.17 | 5.76 | 5.76 | 14.29% | 216,202 |
| Jan 23, 2026 | 4.69 | 5.12 | 4.69 | 5.04 | 5.04 | 7.46% | 67,530 |
| Jan 22, 2026 | 4.30 | 4.73 | 4.24 | 4.69 | 4.69 | 11.67% | 124,680 |
| Jan 21, 2026 | 3.92 | 4.20 | 3.81 | 4.20 | 4.20 | 8.81% | 53,264 |
| Jan 20, 2026 | 3.85 | 3.90 | 3.81 | 3.86 | 3.86 | 0.39% | 6,857 |
| Jan 19, 2026 | 3.81 | 3.85 | 3.81 | 3.85 | 3.85 | 1.05% | 4,942 |
| Jan 16, 2026 | 3.80 | 3.88 | 3.80 | 3.81 | 3.81 | -2.31% | 21,147 |
| Jan 15, 2026 | 3.81 | 3.90 | 3.78 | 3.90 | 3.90 | 2.23% | 13,246 |