Genomtec S.A. (WSE:GMT)
Poland · Delayed Price · Currency is PLN 3.840
-0.060 (-1.54%)
Aug 14, 2026, 5:00 PM CET
Genomtec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.90 | 3.91 | 3.73 | 3.84 | 3.84 | -1.54% | 61,843 |
| Aug 13, 2026 | 3.99 | 3.99 | 3.85 | 3.90 | 3.90 | -3.58% | 14,390 |
| Aug 12, 2026 | 3.94 | 4.05 | 3.94 | 4.05 | 4.05 | 2.41% | 8,010 |
| Aug 11, 2026 | 4.09 | 4.10 | 3.94 | 3.95 | 3.95 | -3.42% | 18,941 |
| Aug 10, 2026 | 4.09 | 4.09 | 3.94 | 4.09 | 4.09 | - | 12,542 |
| Aug 7, 2026 | 4.14 | 4.20 | 3.98 | 4.09 | 4.09 | -1.09% | 29,976 |
| Aug 6, 2026 | 4.29 | 4.45 | 4.12 | 4.14 | 4.14 | -3.39% | 79,424 |
| Aug 5, 2026 | 4.47 | 4.48 | 4.16 | 4.28 | 4.28 | 4.90% | 149,642 |
| Aug 4, 2026 | 3.58 | 4.18 | 3.52 | 4.08 | 4.08 | 15.58% | 129,141 |
| Aug 3, 2026 | 3.74 | 3.83 | 3.50 | 3.53 | 3.53 | -4.85% | 79,645 |
| Jul 31, 2026 | 3.83 | 4.00 | 3.70 | 3.71 | 3.71 | -2.37% | 52,537 |
| Jul 30, 2026 | 3.91 | 4.00 | 3.79 | 3.80 | 3.80 | -5.82% | 112,086 |
| Jul 29, 2026 | 4.18 | 4.18 | 3.92 | 4.04 | 4.04 | 0.50% | 49,149 |
| Jul 28, 2026 | 4.01 | 4.40 | 4.00 | 4.02 | 4.02 | 0.25% | 82,327 |
| Jul 27, 2026 | 4.10 | 4.37 | 3.97 | 4.01 | 4.01 | -8.25% | 108,667 |
| Jul 24, 2026 | 4.34 | 4.40 | 4.27 | 4.37 | 4.37 | 0.34% | 8,990 |
| Jul 23, 2026 | 4.40 | 4.47 | 4.35 | 4.35 | 4.35 | -2.68% | 20,282 |
| Jul 22, 2026 | 4.41 | 4.56 | 4.40 | 4.47 | 4.47 | 0.68% | 19,025 |
| Jul 21, 2026 | 4.51 | 4.55 | 4.44 | 4.44 | 4.44 | -2.63% | 25,591 |
| Jul 20, 2026 | 4.66 | 4.66 | 4.44 | 4.56 | 4.56 | -1.51% | 21,744 |
| Jul 17, 2026 | 4.58 | 4.70 | 4.57 | 4.63 | 4.63 | -1.28% | 28,974 |
| Jul 16, 2026 | 4.70 | 4.70 | 4.58 | 4.69 | 4.69 | -0.11% | 14,004 |
| Jul 15, 2026 | 4.70 | 4.70 | 4.57 | 4.70 | 4.70 | -0.11% | 7,538 |
| Jul 14, 2026 | 4.71 | 4.71 | 4.57 | 4.70 | 4.70 | 0.21% | 15,943 |
| Jul 13, 2026 | 4.60 | 4.72 | 4.55 | 4.69 | 4.69 | -0.21% | 11,377 |
| Jul 10, 2026 | 4.71 | 4.71 | 4.59 | 4.70 | 4.70 | -0.21% | 20,244 |
| Jul 9, 2026 | 4.80 | 4.80 | 4.60 | 4.71 | 4.71 | -1.77% | 36,963 |
| Jul 8, 2026 | 4.70 | 4.82 | 4.63 | 4.80 | 4.80 | -0.10% | 16,297 |
| Jul 7, 2026 | 4.75 | 4.85 | 4.72 | 4.80 | 4.80 | 1.05% | 12,850 |
| Jul 6, 2026 | 4.70 | 4.78 | 4.65 | 4.75 | 4.75 | 1.06% | 10,507 |
| Jul 3, 2026 | 4.62 | 4.78 | 4.62 | 4.70 | 4.70 | 1.73% | 6,297 |
| Jul 2, 2026 | 4.80 | 4.81 | 4.62 | 4.62 | 4.62 | -3.65% | 16,975 |
| Jul 1, 2026 | 4.48 | 4.84 | 4.48 | 4.80 | 4.80 | 7.03% | 18,153 |
| Jun 30, 2026 | 4.86 | 4.86 | 4.43 | 4.48 | 4.48 | -4.27% | 24,866 |
| Jun 29, 2026 | 4.59 | 4.84 | 4.59 | 4.68 | 4.68 | -0.43% | 6,790 |
| Jun 26, 2026 | 4.61 | 4.98 | 4.58 | 4.70 | 4.70 | 0.21% | 20,884 |
| Jun 25, 2026 | 4.63 | 4.79 | 4.60 | 4.69 | 4.69 | -1.88% | 36,470 |
| Jun 24, 2026 | 4.63 | 4.85 | 4.59 | 4.78 | 4.78 | 1.49% | 27,074 |
| Jun 23, 2026 | 4.98 | 4.98 | 4.68 | 4.71 | 4.71 | -4.75% | 27,167 |
| Jun 22, 2026 | 5.00 | 5.00 | 4.82 | 4.95 | 4.95 | 2.38% | 28,611 |
| Jun 19, 2026 | 4.91 | 5.14 | 4.82 | 4.83 | 4.83 | -3.01% | 104,472 |
| Jun 18, 2026 | 5.05 | 5.05 | 4.90 | 4.98 | 4.98 | -2.73% | 12,178 |
| Jun 17, 2026 | 5.25 | 5.25 | 4.94 | 5.12 | 5.12 | -2.10% | 35,001 |
| Jun 16, 2026 | 5.15 | 5.33 | 5.05 | 5.23 | 5.23 | 1.55% | 69,172 |
| Jun 15, 2026 | 5.02 | 5.43 | 5.02 | 5.15 | 5.15 | 2.59% | 120,143 |
| Jun 12, 2026 | 4.99 | 5.06 | 4.82 | 5.02 | 5.02 | 0.80% | 10,674 |
| Jun 11, 2026 | 4.82 | 4.99 | 4.64 | 4.98 | 4.98 | 1.63% | 19,297 |
| Jun 10, 2026 | 5.00 | 5.14 | 4.83 | 4.90 | 4.90 | -1.90% | 37,030 |
| Jun 9, 2026 | 5.00 | 5.03 | 4.92 | 5.00 | 5.00 | -0.70% | 13,797 |
| Jun 8, 2026 | 5.00 | 5.17 | 4.93 | 5.03 | 5.03 | -2.90% | 21,696 |