Genomtec S.A. (WSE:GMT)
Poland · Delayed Price · Currency is PLN 4.440
-0.120 (-2.63%)
Jul 21, 2026, 5:00 PM CET
Genomtec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 5.03 | 5.19 | 4.93 | 5.18 | 5.18 | 4.02% | 47,939 |
| Jun 3, 2026 | 4.95 | 5.10 | 4.92 | 4.98 | 4.98 | -0.20% | 29,564 |
| Jun 2, 2026 | 5.00 | 5.16 | 4.99 | 4.99 | 4.99 | 0.50% | 28,350 |
| Jun 1, 2026 | 5.00 | 5.40 | 4.96 | 4.97 | 4.97 | -0.70% | 24,724 |
| May 29, 2026 | 5.17 | 5.24 | 4.99 | 5.00 | 5.00 | -3.29% | 54,728 |
| May 28, 2026 | 5.28 | 5.28 | 4.90 | 5.17 | 5.17 | 0.19% | 76,519 |
| May 27, 2026 | 5.36 | 5.46 | 5.12 | 5.16 | 5.16 | -0.96% | 57,426 |
| May 26, 2026 | 5.53 | 5.63 | 5.21 | 5.21 | 5.21 | -6.46% | 97,791 |
| May 25, 2026 | 6.00 | 6.25 | 5.57 | 5.57 | 5.57 | -6.39% | 98,643 |
| May 22, 2026 | 5.97 | 6.14 | 5.85 | 5.95 | 5.95 | -0.67% | 22,460 |
| May 21, 2026 | 6.22 | 6.37 | 5.79 | 5.99 | 5.99 | -1.64% | 129,509 |
| May 20, 2026 | 5.92 | 6.37 | 5.62 | 6.09 | 6.09 | 2.87% | 61,253 |
| May 19, 2026 | 5.80 | 5.93 | 5.46 | 5.92 | 5.92 | -0.34% | 32,368 |
| May 18, 2026 | 5.70 | 5.95 | 5.70 | 5.94 | 5.94 | - | 9,338 |
| May 15, 2026 | 6.32 | 6.44 | 5.75 | 5.94 | 5.94 | -5.86% | 47,272 |
| May 14, 2026 | 6.38 | 6.44 | 6.31 | 6.31 | 6.31 | -0.79% | 48,094 |
| May 13, 2026 | 6.47 | 6.87 | 6.31 | 6.36 | 6.36 | -1.24% | 123,604 |
| May 12, 2026 | 5.44 | 6.57 | 5.32 | 6.44 | 6.44 | 18.17% | 228,582 |
| May 11, 2026 | 5.37 | 5.55 | 5.24 | 5.45 | 5.45 | -2.68% | 86,105 |