genXone S.A. (WSE:GX1)
Poland · Delayed Price · Currency is PLN 5.30
-0.06 (-1.12%)
At close: Sep 18, 2026
genXone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 5.72 | 5.74 | 5.50 | 5.50 | 5.50 | -4.18% | 393 |
| Aug 24, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.69% | 2 |
| Aug 21, 2026 | 5.70 | 5.78 | 5.70 | 5.78 | 5.78 | 1.40% | 68 |
| Aug 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 24 |
| Aug 19, 2026 | 5.56 | 5.76 | 5.56 | 5.60 | 5.60 | 1.82% | 674 |
| Aug 18, 2026 | 5.50 | 5.50 | 5.44 | 5.50 | 5.50 | - | 54 |
| Aug 17, 2026 | 5.64 | 5.64 | 5.50 | 5.50 | 5.50 | -2.48% | 216 |
| Aug 14, 2026 | 5.64 | 5.64 | 5.50 | 5.64 | 5.64 | - | 609 |
| Aug 13, 2026 | 5.72 | 5.78 | 5.64 | 5.64 | 5.64 | -0.70% | 84 |
| Aug 12, 2026 | 5.76 | 5.76 | 5.60 | 5.68 | 5.68 | -1.39% | 312 |
| Aug 11, 2026 | 5.74 | 5.78 | 5.64 | 5.76 | 5.76 | 1.05% | 49 |
| Aug 10, 2026 | 5.70 | 5.76 | 5.70 | 5.70 | 5.70 | -1.04% | 15 |
| Aug 7, 2026 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | - | 66 |
| Aug 6, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.03% | 11 |
| Aug 5, 2026 | 5.62 | 5.82 | 5.62 | 5.82 | 5.82 | 0.34% | 55 |
| Aug 3, 2026 | 5.80 | 5.86 | 5.80 | 5.80 | 5.80 | - | 87 |
| Jul 31, 2026 | 5.80 | 5.80 | 5.72 | 5.80 | 5.80 | - | 1,065 |
| Jul 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.40% | 2 |
| Jul 29, 2026 | 5.56 | 5.84 | 5.36 | 5.72 | 5.72 | 2.88% | 582 |
| Jul 28, 2026 | 5.56 | 5.56 | 5.30 | 5.56 | 5.56 | - | 676 |
| Jul 27, 2026 | 5.54 | 5.56 | 5.54 | 5.56 | 5.56 | -0.36% | 6 |
| Jul 24, 2026 | 5.64 | 5.64 | 5.34 | 5.58 | 5.58 | -1.06% | 546 |
| Jul 23, 2026 | 5.54 | 5.64 | 5.50 | 5.64 | 5.64 | 1.44% | 755 |
| Jul 22, 2026 | 5.64 | 5.64 | 5.56 | 5.56 | 5.56 | -2.11% | 281 |
| Jul 21, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.35% | 10 |
| Jul 20, 2026 | 5.74 | 5.74 | 5.60 | 5.70 | 5.70 | -0.70% | 85 |
| Jul 17, 2026 | 5.78 | 5.78 | 5.74 | 5.74 | 5.74 | -0.35% | 3 |
| Jul 16, 2026 | 5.90 | 5.90 | 5.10 | 5.76 | 5.76 | -2.37% | 2,651 |
| Jul 15, 2026 | 6.00 | 6.04 | 5.76 | 5.90 | 5.90 | -2.32% | 798 |
| Jul 14, 2026 | 5.90 | 6.04 | 5.82 | 6.04 | 6.04 | - | 185 |
| Jul 13, 2026 | 6.02 | 6.04 | 5.84 | 6.04 | 6.04 | 0.33% | 371 |
| Jul 10, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.99% | 107 |