genXone S.A. (WSE:GX1)
Poland · Delayed Price · Currency is PLN 4.500
-0.300 (-6.25%)
Last updated: Nov 6, 2026, 3:55 PM CET
genXone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.70 | 4.80 | 4.50 | 4.50 | 4.50 | -6.25% | 2,275 |
| Nov 5, 2026 | 4.88 | 4.96 | 4.71 | 4.80 | 4.80 | -3.23% | 416 |
| Nov 4, 2026 | 4.82 | 4.96 | 4.74 | 4.96 | 4.96 | 1.22% | 145 |
| Nov 3, 2026 | 5.26 | 5.26 | 4.88 | 4.90 | 4.90 | -8.92% | 3,075 |
| Nov 2, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 2.28% | 2 |
| Oct 30, 2026 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | -0.75% | 60 |
| Oct 29, 2026 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | -1.85% | 165 |
| Oct 26, 2026 | 5.48 | 5.62 | 5.40 | 5.40 | 5.40 | -1.82% | 417 |
| Oct 23, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 122 |
| Oct 22, 2026 | 5.66 | 5.76 | 5.46 | 5.60 | 5.60 | 1.08% | 576 |
| Oct 21, 2026 | 5.56 | 5.76 | 5.54 | 5.54 | 5.54 | -2.81% | 286 |
| Oct 20, 2026 | 5.64 | 5.70 | 5.44 | 5.70 | 5.70 | 1.79% | 351 |
| Oct 19, 2026 | 5.64 | 5.64 | 5.60 | 5.60 | 5.60 | -2.78% | 48 |
| Oct 16, 2026 | 5.78 | 5.78 | 5.76 | 5.76 | 5.76 | -0.35% | 22 |
| Oct 15, 2026 | 5.76 | 5.78 | 5.76 | 5.78 | 5.78 | 0.35% | 4 |
| Oct 14, 2026 | 5.18 | 5.82 | 5.04 | 5.76 | 5.76 | 8.68% | 3,319 |
| Oct 13, 2026 | 5.86 | 5.86 | 5.18 | 5.30 | 5.30 | -9.56% | 1,320 |
| Oct 12, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.68% | 20 |
| Oct 9, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 242 |
| Oct 8, 2026 | 5.92 | 5.92 | 5.74 | 5.80 | 5.80 | -2.03% | 144 |
| Oct 7, 2026 | 5.92 | 6.00 | 5.80 | 5.92 | 5.92 | -0.34% | 787 |
| Oct 6, 2026 | 5.96 | 5.96 | 5.78 | 5.94 | 5.94 | -1.00% | 73 |
| Oct 5, 2026 | 5.88 | 6.20 | 5.78 | 6.00 | 6.00 | 1.69% | 496 |
| Oct 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 2 |
| Oct 1, 2026 | 5.92 | 5.92 | 5.82 | 5.90 | 5.90 | -1.99% | 27 |
| Sep 30, 2026 | 5.22 | 6.08 | 5.22 | 6.02 | 6.02 | 14.89% | 3,365 |
| Sep 29, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 2 |
| Sep 28, 2026 | 5.14 | 5.24 | 5.14 | 5.24 | 5.24 | - | 45 |
| Sep 24, 2026 | 5.00 | 5.24 | 5.00 | 5.24 | 5.24 | 1.55% | 499 |
| Sep 23, 2026 | 5.18 | 5.18 | 4.62 | 5.16 | 5.16 | -0.39% | 1,760 |
| Sep 22, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 2 |
| Sep 21, 2026 | 5.30 | 5.30 | 5.06 | 5.18 | 5.18 | -2.26% | 593 |
| Sep 18, 2026 | 5.38 | 5.38 | 5.18 | 5.30 | 5.30 | -1.12% | 294 |
| Sep 17, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.13% | 2 |
| Sep 16, 2026 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | 0.38% | 28 |
| Sep 15, 2026 | 5.38 | 5.38 | 5.28 | 5.28 | 5.28 | -1.86% | 108 |
| Sep 14, 2026 | 5.36 | 5.78 | 5.18 | 5.38 | 5.38 | -3.93% | 571 |
| Sep 11, 2026 | 5.56 | 5.88 | 5.04 | 5.60 | 5.60 | -5.08% | 2,211 |
| Sep 10, 2026 | 5.90 | 5.90 | 5.22 | 5.90 | 5.90 | - | 1,476 |
| Sep 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 32 |
| Sep 8, 2026 | 5.90 | 5.92 | 5.90 | 5.90 | 5.90 | -0.67% | 22 |
| Sep 7, 2026 | 5.76 | 5.94 | 5.60 | 5.94 | 5.94 | 0.34% | 714 |
| Sep 4, 2026 | 5.78 | 5.92 | 5.58 | 5.92 | 5.92 | 2.42% | 1,749 |
| Sep 3, 2026 | 5.44 | 5.80 | 5.44 | 5.78 | 5.78 | 6.25% | 1,304 |
| Sep 2, 2026 | 5.46 | 5.46 | 5.44 | 5.44 | 5.44 | -0.37% | 321 |
| Sep 1, 2026 | 5.46 | 5.46 | 5.30 | 5.46 | 5.46 | 0.37% | 511 |
| Aug 31, 2026 | 5.46 | 5.46 | 5.30 | 5.44 | 5.44 | - | 134 |
| Aug 28, 2026 | 5.52 | 5.58 | 5.30 | 5.44 | 5.44 | -3.20% | 604 |
| Aug 27, 2026 | 5.62 | 5.62 | 5.20 | 5.62 | 5.62 | - | 4,814 |
| Aug 26, 2026 | 5.50 | 5.72 | 5.40 | 5.62 | 5.62 | 2.18% | 521 |