Genomtec S.A. (WSE:GMT)
Poland · Delayed Price · Currency is PLN 3.460
-0.090 (-2.54%)
Sep 25, 2026, 10:44 AM CET
Genomtec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 3.68 | 3.96 | 3.66 | 3.76 | 3.76 | 2.17% | 22,995 |
| Aug 25, 2026 | 3.70 | 3.76 | 3.66 | 3.68 | 3.68 | -1.87% | 5,254 |
| Aug 24, 2026 | 3.65 | 3.76 | 3.65 | 3.75 | 3.75 | 0.27% | 6,105 |
| Aug 21, 2026 | 3.70 | 3.78 | 3.68 | 3.74 | 3.74 | 1.63% | 16,493 |
| Aug 20, 2026 | 3.82 | 3.82 | 3.62 | 3.68 | 3.68 | -3.66% | 3,038 |
| Aug 19, 2026 | 3.80 | 3.84 | 3.65 | 3.82 | 3.82 | 1.06% | 24,632 |
| Aug 18, 2026 | 3.80 | 3.80 | 3.70 | 3.78 | 3.78 | -0.53% | 23,219 |
| Aug 17, 2026 | 3.75 | 3.84 | 3.71 | 3.80 | 3.80 | -1.04% | 2,457 |
| 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 |