Genomtec S.A. (WSE:GMT)
Poland · Delayed Price · Currency is PLN 2.520
-0.025 (-0.98%)
Nov 4, 2026, 1:54 PM CET
Genomtec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.52 | 2.69 | 2.50 | 2.52 | 2.52 | -0.98% | 47,605 |
| Nov 3, 2026 | 2.65 | 2.75 | 2.54 | 2.55 | 2.55 | -3.96% | 33,444 |
| Nov 2, 2026 | 2.53 | 2.65 | 2.49 | 2.65 | 2.65 | 2.32% | 51,175 |
| Oct 30, 2026 | 2.67 | 2.67 | 2.54 | 2.59 | 2.59 | -2.63% | 23,302 |
| Oct 29, 2026 | 2.67 | 2.67 | 2.57 | 2.66 | 2.66 | -0.37% | 7,765 |
| Oct 28, 2026 | 2.61 | 2.70 | 2.59 | 2.67 | 2.67 | -0.93% | 15,019 |
| Oct 27, 2026 | 2.75 | 2.75 | 2.63 | 2.70 | 2.70 | -0.19% | 11,063 |
| Oct 26, 2026 | 2.79 | 2.79 | 2.63 | 2.70 | 2.70 | -2.00% | 15,025 |
| Oct 23, 2026 | 2.88 | 2.88 | 2.75 | 2.76 | 2.76 | -4.34% | 11,573 |
| Oct 22, 2026 | 2.93 | 2.94 | 2.76 | 2.88 | 2.88 | -1.71% | 25,812 |
| Oct 21, 2026 | 2.79 | 2.98 | 2.77 | 2.93 | 2.93 | 5.02% | 51,246 |
| Oct 20, 2026 | 2.63 | 2.84 | 2.46 | 2.79 | 2.79 | 5.28% | 119,673 |
| Oct 19, 2026 | 2.65 | 2.90 | 2.62 | 2.65 | 2.65 | -8.46% | 171,060 |
| Oct 16, 2026 | 2.94 | 2.97 | 2.79 | 2.90 | 2.90 | -0.52% | 58,410 |
| Oct 15, 2026 | 2.95 | 2.98 | 2.89 | 2.91 | 2.91 | -2.35% | 11,241 |
| Oct 14, 2026 | 2.90 | 3.00 | 2.87 | 2.98 | 2.98 | 2.76% | 22,328 |
| Oct 13, 2026 | 2.98 | 2.99 | 2.90 | 2.90 | 2.90 | -3.17% | 33,452 |
| Oct 12, 2026 | 3.02 | 3.09 | 2.92 | 3.00 | 3.00 | -2.44% | 49,571 |
| Oct 9, 2026 | 3.02 | 3.08 | 3.01 | 3.07 | 3.07 | -0.32% | 8,481 |
| Oct 8, 2026 | 3.08 | 3.10 | 3.01 | 3.08 | 3.08 | 0.16% | 9,931 |
| Oct 7, 2026 | 3.01 | 3.10 | 3.01 | 3.08 | 3.08 | 0.49% | 14,556 |
| Oct 6, 2026 | 3.17 | 3.17 | 3.00 | 3.06 | 3.06 | -3.47% | 45,664 |
| Oct 5, 2026 | 3.00 | 3.29 | 3.00 | 3.17 | 3.17 | 5.14% | 14,642 |
| Oct 2, 2026 | 3.24 | 3.24 | 3.02 | 3.02 | 3.02 | -4.13% | 15,516 |
| Oct 1, 2026 | 3.25 | 3.25 | 3.00 | 3.15 | 3.15 | -3.53% | 44,605 |
| Sep 30, 2026 | 3.28 | 3.28 | 3.25 | 3.26 | 3.26 | -0.61% | 17,693 |
| Sep 29, 2026 | 3.33 | 3.39 | 3.27 | 3.28 | 3.28 | -1.65% | 43,341 |
| Sep 28, 2026 | 3.39 | 3.50 | 3.34 | 3.34 | 3.34 | -2.63% | 26,946 |
| Sep 25, 2026 | 3.60 | 3.60 | 3.42 | 3.43 | 3.43 | -3.52% | 51,828 |
| Sep 24, 2026 | 3.53 | 3.65 | 3.53 | 3.55 | 3.55 | 0.42% | 11,787 |
| Sep 23, 2026 | 3.63 | 3.65 | 3.54 | 3.54 | 3.54 | -2.62% | 11,181 |
| Sep 22, 2026 | 3.64 | 3.64 | 3.50 | 3.63 | 3.63 | 0.28% | 9,312 |
| Sep 21, 2026 | 3.56 | 3.65 | 3.56 | 3.62 | 3.62 | 1.97% | 1,552 |
| Sep 18, 2026 | 3.65 | 3.65 | 3.54 | 3.55 | 3.55 | -2.61% | 11,049 |
| Sep 17, 2026 | 3.65 | 3.65 | 3.53 | 3.65 | 3.65 | -0.14% | 18,856 |
| Sep 16, 2026 | 3.66 | 3.67 | 3.57 | 3.65 | 3.65 | 1.11% | 11,154 |
| Sep 15, 2026 | 3.68 | 3.68 | 3.60 | 3.61 | 3.61 | - | 7,765 |
| Sep 14, 2026 | 3.65 | 3.68 | 3.61 | 3.61 | 3.61 | -2.17% | 11,532 |
| Sep 11, 2026 | 3.71 | 3.71 | 3.61 | 3.69 | 3.69 | -0.54% | 19,365 |
| Sep 10, 2026 | 3.62 | 3.71 | 3.62 | 3.71 | 3.71 | 2.63% | 5,793 |
| Sep 9, 2026 | 3.61 | 3.69 | 3.52 | 3.62 | 3.62 | -1.77% | 41,984 |
| Sep 8, 2026 | 3.61 | 3.69 | 3.61 | 3.68 | 3.68 | -0.27% | 8,327 |
| Sep 7, 2026 | 3.73 | 3.73 | 3.60 | 3.69 | 3.69 | 1.65% | 19,859 |
| Sep 4, 2026 | 3.63 | 3.74 | 3.63 | 3.63 | 3.63 | 0.28% | 5,719 |
| Sep 3, 2026 | 3.64 | 3.73 | 3.62 | 3.62 | 3.62 | -0.55% | 22,870 |
| Sep 2, 2026 | 3.73 | 3.73 | 3.61 | 3.64 | 3.64 | -1.49% | 15,275 |
| Sep 1, 2026 | 3.70 | 3.77 | 3.70 | 3.70 | 3.70 | -1.86% | 3,568 |
| Aug 31, 2026 | 3.69 | 3.80 | 3.69 | 3.77 | 3.77 | 1.89% | 13,165 |
| Aug 28, 2026 | 3.84 | 3.84 | 3.64 | 3.70 | 3.70 | 0.82% | 9,066 |
| Aug 27, 2026 | 3.62 | 3.78 | 3.62 | 3.67 | 3.67 | -2.53% | 16,493 |