Genomtec S.A. (WSE:GMT)
Poland · Delayed Price · Currency is PLN 5.00
-0.17 (-3.29%)
May 29, 2026, 5:04 PM CET
Genomtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 5.13 | 5.64 | 5.01 | 5.60 | 5.60 | 16.91% | 275,131 |
| 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 |