genXone S.A. (WSE:GX1)
Poland · Delayed Price · Currency is PLN 5.58
-0.06 (-1.06%)
At close: Jul 24, 2026
genXone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 6.00 | 6.10 | 5.86 | 6.08 | 6.08 | 1.33% | 3,612 |
| Jul 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.04% | 3 |
| Jul 7, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% | 1 |
| Jul 6, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -4.84% | 599 |
| Jul 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 10 |
| Jul 2, 2026 | 6.16 | 6.24 | 6.16 | 6.20 | 6.20 | - | 1,226 |
| Jul 1, 2026 | 6.20 | 6.20 | 6.00 | 6.20 | 6.20 | - | 115 |
| Jun 30, 2026 | 6.08 | 6.24 | 5.80 | 6.20 | 6.20 | 3.33% | 919 |
| Jun 29, 2026 | 5.88 | 6.24 | 5.88 | 6.00 | 6.00 | -1.64% | 1,834 |
| Jun 26, 2026 | 6.12 | 6.18 | 6.00 | 6.10 | 6.10 | - | 453 |
| Jun 25, 2026 | 5.68 | 6.20 | 5.66 | 6.10 | 6.10 | 7.39% | 3,073 |
| Jun 24, 2026 | 5.68 | 5.68 | 5.22 | 5.68 | 5.68 | - | 2,056 |
| Jun 23, 2026 | 5.78 | 5.84 | 5.48 | 5.68 | 5.68 | -1.73% | 164 |
| Jun 22, 2026 | 5.90 | 6.10 | 5.78 | 5.78 | 5.78 | -2.03% | 2,303 |
| Jun 19, 2026 | 5.50 | 5.98 | 5.50 | 5.90 | 5.90 | 7.27% | 5,441 |
| Jun 18, 2026 | 5.80 | 5.80 | 5.40 | 5.50 | 5.50 | -5.17% | 1,190 |
| Jun 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 3 |
| Jun 16, 2026 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | 0.69% | 618 |
| Jun 15, 2026 | 5.42 | 5.76 | 5.42 | 5.76 | 5.76 | 5.11% | 286 |
| Jun 12, 2026 | 5.62 | 5.62 | 5.30 | 5.48 | 5.48 | -4.86% | 624 |
| Jun 10, 2026 | 5.76 | 5.76 | 5.56 | 5.76 | 5.76 | - | 552 |
| Jun 9, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 2 |
| Jun 8, 2026 | 5.76 | 5.76 | 5.74 | 5.76 | 5.76 | 0.35% | 318 |
| Jun 5, 2026 | 5.76 | 5.76 | 5.68 | 5.74 | 5.74 | -1.03% | 50 |
| Jun 3, 2026 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | 0.69% | 196 |
| Jun 2, 2026 | 5.80 | 5.80 | 5.64 | 5.76 | 5.76 | -0.69% | 216 |
| Jun 1, 2026 | 5.80 | 5.80 | 5.78 | 5.80 | 5.80 | - | 43 |
| May 29, 2026 | 5.92 | 5.92 | 5.62 | 5.80 | 5.80 | -2.03% | 41 |
| May 28, 2026 | 5.50 | 5.92 | 5.48 | 5.92 | 5.92 | 1.37% | 2,795 |
| May 27, 2026 | 5.76 | 5.88 | 5.64 | 5.84 | 5.84 | -1.35% | 865 |
| May 26, 2026 | 5.78 | 5.92 | 5.78 | 5.92 | 5.92 | 0.34% | 84 |
| May 25, 2026 | 5.78 | 5.90 | 5.76 | 5.90 | 5.90 | -0.34% | 43 |
| May 22, 2026 | 5.92 | 5.92 | 5.74 | 5.92 | 5.92 | - | 166 |
| May 21, 2026 | 6.00 | 6.00 | 5.86 | 5.92 | 5.92 | -1.33% | 2,009 |
| May 20, 2026 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | - | 275 |
| May 19, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 2.04% | 143 |
| May 18, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.01% | 2 |
| May 15, 2026 | 5.94 | 6.00 | 5.80 | 5.94 | 5.94 | -0.34% | 789 |
| May 14, 2026 | 5.90 | 5.96 | 5.80 | 5.96 | 5.96 | -0.67% | 85 |