genXone S.A. (WSE:GX1)
Poland · Delayed Price · Currency is PLN 5.58
0.00 (0.00%)
Last updated: Sep 9, 2025, 9:24 AM CET
genXone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.64 | 5.64 | 5.34 | 5.60 | - | - | 104 |
| Sep 10, 2025 | 5.26 | 5.60 | 5.26 | 5.60 | - | 0.72% | 754 |
| Sep 9, 2025 | 5.58 | 5.58 | 5.56 | 5.56 | - | -0.36% | 7 |
| Sep 8, 2025 | 5.64 | 5.68 | 5.30 | 5.58 | - | -6.06% | 2,908 |
| Sep 5, 2025 | 5.94 | 5.96 | 5.50 | 5.94 | - | 0.34% | 260 |
| Sep 4, 2025 | 5.94 | 5.94 | 5.76 | 5.92 | - | -0.67% | 5 |
| Sep 2, 2025 | 5.78 | 5.96 | 5.72 | 5.96 | - | - | 38 |
| Sep 1, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | - | 1.71% | 2 |
| Aug 29, 2025 | 5.94 | 5.94 | 5.86 | 5.86 | - | -2.33% | 70 |
| Aug 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 2 |
| Aug 27, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | - | 0.67% | 990 |
| Aug 26, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | - | 0.68% | 2 |
| Aug 25, 2025 | 5.70 | 6.00 | 5.70 | 5.92 | - | 7.64% | 929 |
| Aug 22, 2025 | 5.40 | 5.70 | 5.40 | 5.50 | - | - | 368 |
| Aug 20, 2025 | 5.38 | 5.52 | 5.38 | 5.50 | - | - | 226 |
| Aug 19, 2025 | 5.96 | 5.98 | 5.40 | 5.50 | - | -7.72% | 3,500 |
| Aug 18, 2025 | 6.00 | 6.00 | 5.80 | 5.96 | - | -0.67% | 119 |
| Aug 14, 2025 | 6.20 | 6.22 | 5.90 | 6.00 | - | -3.54% | 419 |
| Aug 13, 2025 | 6.10 | 6.22 | 5.96 | 6.22 | - | 1.30% | 689 |
| Aug 12, 2025 | 5.96 | 6.14 | 5.96 | 6.14 | - | 3.02% | 84 |
| Aug 11, 2025 | 5.98 | 6.00 | 5.96 | 5.96 | - | -0.33% | 89 |
| Aug 8, 2025 | 5.80 | 5.98 | 5.70 | 5.98 | - | - | 84 |
| Aug 7, 2025 | 6.00 | 6.00 | 5.98 | 5.98 | - | -0.33% | 7 |
| Aug 6, 2025 | 5.84 | 6.00 | 5.84 | 6.00 | - | - | 26 |
| Aug 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -1.64% | 10 |
| Aug 4, 2025 | 6.00 | 6.14 | 6.00 | 6.10 | - | 1.67% | 36 |
| Aug 1, 2025 | 6.08 | 6.12 | 5.74 | 6.00 | - | -1.32% | 1,801 |
| Jul 31, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | - | -0.65% | 140 |
| Jul 30, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | - | 0.33% | 1 |
| Jul 29, 2025 | 6.06 | 6.14 | 5.70 | 6.10 | - | 0.66% | 1,494 |
| Jul 28, 2025 | 5.94 | 6.06 | 5.94 | 6.06 | - | 1.68% | 1,450 |
| Jul 25, 2025 | 5.78 | 5.96 | 5.76 | 5.96 | - | 3.47% | 541 |
| Jul 24, 2025 | 5.60 | 5.78 | 5.60 | 5.76 | - | -0.35% | 260 |
| Jul 23, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | - | - | 2 |
| Jul 22, 2025 | 5.78 | 5.78 | 5.56 | 5.78 | - | -0.34% | 27 |
| Jul 21, 2025 | 5.36 | 5.80 | 5.36 | 5.80 | - | 0.35% | 1,200 |
| Jul 17, 2025 | 5.76 | 5.78 | 5.60 | 5.78 | - | -3.34% | 85 |
| Jul 16, 2025 | 5.74 | 5.98 | 5.44 | 5.98 | - | 4.18% | 1,067 |
| Jul 15, 2025 | 5.58 | 5.74 | 5.58 | 5.74 | - | 2.50% | 518 |
| Jul 14, 2025 | 5.46 | 5.60 | 5.34 | 5.60 | - | 1.08% | 752 |
| Jul 11, 2025 | 5.42 | 5.60 | 5.30 | 5.54 | - | -1.07% | 1,471 |
| Jul 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | -2.10% | 10 |
| Jul 9, 2025 | 5.46 | 5.72 | 5.46 | 5.72 | - | - | 202 |
| Jul 8, 2025 | 5.68 | 5.72 | 5.60 | 5.72 | - | -3.38% | 870 |
| Jul 7, 2025 | 5.72 | 5.92 | 5.70 | 5.92 | - | -1.00% | 530 |
| Jul 4, 2025 | 5.46 | 5.98 | 5.46 | 5.98 | - | 6.03% | 945 |
| Jul 3, 2025 | 5.56 | 5.68 | 5.40 | 5.64 | - | -1.05% | 841 |
| Jul 2, 2025 | 5.98 | 6.00 | 5.28 | 5.70 | - | -5.00% | 3,023 |
| Jul 1, 2025 | 6.28 | 6.28 | 5.70 | 6.00 | - | -4.46% | 688 |
| Jun 30, 2025 | 6.22 | 6.28 | 6.22 | 6.28 | - | 1.29% | 101 |