Genomtec S.A. (WSE:GMT)
Poland · Delayed Price · Currency is PLN 4.790
+0.070 (1.48%)
May 7, 2026, 5:00 PM CET
Genomtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.66 | 4.80 | 4.60 | 4.79 | 4.79 | 1.48% | 19,087 |
| May 6, 2026 | 4.83 | 4.83 | 4.71 | 4.72 | 4.72 | -2.28% | 4,663 |
| May 5, 2026 | 4.80 | 4.83 | 4.69 | 4.83 | 4.83 | - | 6,970 |
| May 4, 2026 | 4.78 | 4.83 | 4.68 | 4.83 | 4.83 | 0.63% | 2,915 |
| Apr 30, 2026 | 4.75 | 4.93 | 4.68 | 4.80 | 4.80 | 1.16% | 15,211 |
| Apr 29, 2026 | 4.70 | 4.82 | 4.67 | 4.75 | 4.75 | 0.96% | 7,325 |
| Apr 28, 2026 | 4.83 | 4.84 | 4.69 | 4.70 | 4.70 | -1.57% | 27,700 |
| Apr 27, 2026 | 4.83 | 4.85 | 4.75 | 4.78 | 4.78 | -1.14% | 17,106 |
| Apr 24, 2026 | 4.87 | 4.87 | 4.75 | 4.83 | 4.83 | -0.82% | 9,657 |
| Apr 23, 2026 | 4.80 | 4.89 | 4.80 | 4.87 | 4.87 | 1.04% | 37,699 |
| Apr 22, 2026 | 4.85 | 4.85 | 4.72 | 4.82 | 4.82 | -1.43% | 58,379 |
| Apr 21, 2026 | 4.78 | 4.89 | 4.70 | 4.89 | 4.89 | 2.95% | 51,574 |
| Apr 20, 2026 | 4.80 | 4.80 | 4.59 | 4.75 | 4.75 | 4.05% | 98,015 |
| Apr 17, 2026 | 4.50 | 4.57 | 4.44 | 4.57 | 4.57 | 1.44% | 8,217 |
| Apr 16, 2026 | 4.57 | 4.57 | 4.45 | 4.50 | 4.50 | - | 7,896 |
| Apr 15, 2026 | 4.58 | 4.58 | 4.46 | 4.50 | 4.50 | -1.64% | 17,216 |
| Apr 14, 2026 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | 1.55% | 6,872 |
| Apr 13, 2026 | 4.59 | 4.59 | 4.46 | 4.51 | 4.51 | -2.07% | 3,715 |
| Apr 10, 2026 | 4.60 | 4.60 | 4.46 | 4.60 | 4.60 | - | 3,390 |
| Apr 9, 2026 | 4.65 | 4.65 | 4.46 | 4.60 | 4.60 | -0.22% | 10,128 |
| Apr 8, 2026 | 4.74 | 4.74 | 4.50 | 4.61 | 4.61 | 0.22% | 20,636 |
| Apr 7, 2026 | 4.51 | 4.64 | 4.49 | 4.60 | 4.60 | - | 7,818 |
| Apr 2, 2026 | 4.64 | 4.64 | 4.50 | 4.60 | 4.60 | -0.76% | 2,914 |
| Apr 1, 2026 | 4.66 | 4.66 | 4.50 | 4.64 | 4.64 | -0.64% | 2,644 |
| Mar 31, 2026 | 4.69 | 4.69 | 4.49 | 4.67 | 4.67 | 1.52% | 3,981 |
| Mar 30, 2026 | 4.70 | 4.70 | 4.45 | 4.60 | 4.60 | -2.23% | 5,343 |
| Mar 27, 2026 | 4.77 | 4.77 | 4.64 | 4.70 | 4.70 | -3.69% | 12,922 |
| Mar 26, 2026 | 4.85 | 4.89 | 4.67 | 4.88 | 4.88 | 0.62% | 6,470 |
| Mar 25, 2026 | 4.90 | 4.90 | 4.67 | 4.85 | 4.85 | -1.02% | 7,391 |
| 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 |