genXone S.A. (WSE:GX1)
Poland · Delayed Price · Currency is PLN 4.390
0.00 (0.00%)
At close: Jan 23, 2026
genXone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | 3 |
| Jan 22, 2026 | 4.27 | 4.39 | 4.19 | 4.39 | 4.39 | 2.81% | 652 |
| Jan 21, 2026 | 4.20 | 4.30 | 4.20 | 4.27 | 4.27 | 1.67% | 169 |
| Jan 20, 2026 | 4.27 | 4.27 | 4.08 | 4.20 | 4.20 | -1.64% | 439 |
| Jan 19, 2026 | 4.28 | 4.28 | 4.27 | 4.27 | 4.27 | -0.70% | 29 |
| Jan 15, 2026 | 4.30 | 4.30 | 4.18 | 4.30 | 4.30 | 0.23% | 563 |
| Jan 14, 2026 | 4.29 | 4.30 | 4.21 | 4.29 | 4.29 | 0.47% | 89 |
| Jan 13, 2026 | 4.37 | 4.37 | 4.18 | 4.27 | 4.27 | 2.15% | 926 |
| Jan 12, 2026 | 4.40 | 4.40 | 4.18 | 4.18 | 4.18 | -5.00% | 616 |
| Jan 9, 2026 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | 2.33% | 22 |
| Jan 8, 2026 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -4.87% | 123 |
| Jan 7, 2026 | 4.30 | 4.61 | 4.29 | 4.52 | 4.52 | 4.87% | 2,401 |
| Jan 5, 2026 | 4.10 | 4.52 | 4.03 | 4.31 | 4.31 | 5.12% | 3,033 |
| Jan 2, 2026 | 4.27 | 4.27 | 3.88 | 4.10 | 4.10 | 2.76% | 666 |
| Dec 30, 2025 | 4.00 | 4.15 | 3.99 | 3.99 | 3.99 | -1.72% | 1,008 |
| Dec 29, 2025 | 3.96 | 4.12 | 3.82 | 4.06 | 4.06 | -2.17% | 2,719 |
| Dec 23, 2025 | 4.16 | 4.16 | 3.81 | 4.15 | 4.15 | -0.24% | 22,158 |
| Dec 22, 2025 | 4.17 | 4.17 | 3.96 | 4.16 | 4.16 | -0.24% | 10,134 |
| Dec 19, 2025 | 4.20 | 4.20 | 4.05 | 4.17 | 4.17 | -0.71% | 4,372 |
| Dec 18, 2025 | 4.20 | 4.67 | 4.20 | 4.20 | 4.20 | -3.23% | 6,188 |
| Dec 17, 2025 | 4.41 | 4.41 | 4.34 | 4.34 | 4.34 | -1.59% | 4,350 |
| Dec 16, 2025 | 4.30 | 4.73 | 4.13 | 4.41 | 4.41 | -2.43% | 4,732 |
| Dec 15, 2025 | 4.57 | 4.60 | 4.30 | 4.52 | 4.52 | -1.74% | 3,783 |
| Dec 12, 2025 | 4.42 | 4.74 | 4.27 | 4.60 | 4.60 | -2.95% | 2,271 |
| Dec 11, 2025 | 4.74 | 4.74 | 4.50 | 4.74 | 4.74 | - | 724 |
| Dec 10, 2025 | 4.74 | 4.74 | 4.54 | 4.74 | 4.74 | - | 5,395 |
| Dec 8, 2025 | 4.78 | 4.78 | 4.54 | 4.74 | 4.74 | -1.25% | 930 |
| Dec 5, 2025 | 4.71 | 5.10 | 4.71 | 4.80 | 4.80 | -7.69% | 3,865 |
| Dec 2, 2025 | 5.12 | 5.20 | 5.00 | 5.20 | 5.20 | -1.14% | 300 |
| Dec 1, 2025 | 5.28 | 5.28 | 5.08 | 5.26 | 5.26 | -0.75% | 105 |
| Nov 28, 2025 | 5.04 | 5.40 | 5.04 | 5.30 | 5.30 | 3.92% | 9,760 |
| Nov 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.79% | 8 |
| Nov 26, 2025 | 5.18 | 5.26 | 5.06 | 5.06 | 5.06 | - | 286 |
| Nov 25, 2025 | 5.30 | 5.30 | 5.06 | 5.06 | 5.06 | -4.53% | 418 |
| Nov 24, 2025 | 5.44 | 5.54 | 5.30 | 5.30 | 5.30 | -2.57% | 192 |
| Nov 21, 2025 | 5.06 | 5.48 | 5.06 | 5.44 | 5.44 | 7.51% | 1,508 |
| Nov 20, 2025 | 5.12 | 5.34 | 4.58 | 5.06 | 5.06 | -2.69% | 985 |
| Nov 19, 2025 | 4.78 | 5.44 | 4.65 | 5.20 | 5.20 | 8.33% | 4,797 |
| Nov 18, 2025 | 4.80 | 4.94 | 4.80 | 4.80 | 4.80 | - | 120 |
| Nov 17, 2025 | 4.71 | 4.96 | 4.58 | 4.80 | 4.80 | -0.21% | 1,237 |
| Nov 14, 2025 | 4.96 | 5.00 | 4.58 | 4.81 | 4.81 | -1.03% | 1,519 |
| Nov 13, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.82% | 7 |
| Nov 12, 2025 | 4.99 | 5.00 | 4.74 | 4.95 | 4.95 | -0.80% | 1,154 |
| Nov 10, 2025 | 4.80 | 4.99 | 4.80 | 4.99 | 4.99 | 0.60% | 653 |
| Nov 7, 2025 | 4.82 | 4.96 | 4.80 | 4.96 | 4.96 | -0.40% | 2,020 |
| Nov 6, 2025 | 5.14 | 5.14 | 4.80 | 4.98 | 4.98 | -3.11% | 3,047 |
| Nov 5, 2025 | 5.34 | 5.34 | 5.08 | 5.14 | 5.14 | -3.75% | 1,704 |
| Nov 4, 2025 | 5.50 | 5.50 | 5.20 | 5.34 | 5.34 | -3.61% | 636 |
| Nov 3, 2025 | 5.36 | 5.54 | 5.36 | 5.54 | 5.54 | 3.75% | 145 |
| Oct 31, 2025 | 5.40 | 5.40 | 5.26 | 5.34 | 5.34 | -3.61% | 224 |