Generationis.Ai S.A. (WSE:IFA)
Poland · Delayed Price · Currency is PLN 1.770
0.00 (0.00%)
At close: Mar 3, 2026
Generationis.Ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -3.28% | 265 |
| Feb 27, 2026 | 1.89 | 1.93 | 1.57 | 1.83 | 1.83 | -3.17% | 4,853 |
| Feb 26, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 10.53% | 400 |
| Feb 25, 2026 | 1.88 | 1.88 | 1.70 | 1.71 | 1.71 | -3.93% | 4,850 |
| Feb 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 16 |
| Feb 23, 2026 | 1.87 | 1.87 | 1.78 | 1.78 | 1.78 | -4.81% | 270 |
| Feb 20, 2026 | 1.94 | 1.94 | 1.76 | 1.87 | 1.87 | -3.61% | 2,150 |
| Feb 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | 10 |
| Feb 18, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | 1 |
| Feb 17, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 153 |
| Feb 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | 378 |
| Feb 13, 2026 | 1.94 | 1.94 | 1.82 | 1.93 | 1.93 | -0.26% | 429 |
| Feb 12, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 20 |
| Feb 11, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.78% | 20 |
| Feb 10, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 10 |
| Feb 9, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.26% | 46 |
| Feb 6, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.26% | 20 |
| Feb 5, 2026 | 2.00 | 2.00 | 1.83 | 1.92 | 1.92 | -3.76% | 1,889 |
| Feb 4, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 2.31% | 132 |
| Feb 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | 15 |
| Feb 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.68% | 60 |
| Jan 30, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.47% | 37 |
| Jan 29, 2026 | 2.02 | 2.02 | 1.75 | 1.90 | 1.90 | -5.47% | 6,985 |
| Jan 28, 2026 | 2.02 | 2.14 | 2.01 | 2.01 | 2.01 | - | 2,928 |
| Jan 27, 2026 | 2.09 | 2.09 | 2.01 | 2.01 | 2.01 | -3.37% | 15 |
| Jan 26, 2026 | 2.02 | 2.08 | 2.00 | 2.08 | 2.08 | 2.97% | 1,155 |
| Jan 23, 2026 | 2.02 | 2.14 | 2.02 | 2.02 | 2.02 | - | 145 |
| Jan 22, 2026 | 2.16 | 2.16 | 2.02 | 2.02 | 2.02 | -1.94% | 204 |
| Jan 21, 2026 | 2.11 | 2.18 | 2.06 | 2.06 | 2.06 | -1.90% | 9,265 |
| Jan 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | 40 |
| Jan 19, 2026 | 2.02 | 2.09 | 2.01 | 2.09 | 2.09 | 3.47% | 807 |
| Jan 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.50% | 20 |
| Jan 15, 2026 | 2.12 | 2.12 | 2.01 | 2.01 | 2.01 | -4.29% | 1,035 |
| Jan 14, 2026 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 2.44% | 638 |
| Jan 13, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.49% | 36 |
| Jan 12, 2026 | 2.15 | 2.15 | 2.02 | 2.02 | 2.02 | -6.05% | 1,012 |
| Jan 9, 2026 | 2.08 | 2.15 | 2.02 | 2.15 | 2.15 | 3.37% | 1,965 |
| Jan 8, 2026 | 2.13 | 2.13 | 2.08 | 2.08 | 2.08 | -2.80% | 6 |
| Jan 7, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 3.88% | 1,010 |
| Jan 5, 2026 | 2.15 | 2.16 | 2.04 | 2.06 | 2.06 | -10.04% | 6,217 |
| Jan 2, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 215 |
| Dec 30, 2025 | 2.16 | 2.29 | 2.15 | 2.29 | 2.29 | 6.02% | 11,712 |
| Dec 23, 2025 | 2.20 | 2.20 | 2.04 | 2.16 | 2.16 | 1.41% | 47,817 |
| Dec 22, 2025 | 2.20 | 2.25 | 2.09 | 2.13 | 2.13 | -3.18% | 115,000 |
| Dec 19, 2025 | 2.25 | 2.25 | 2.00 | 2.20 | 2.20 | 4.76% | 28,150 |
| Dec 18, 2025 | 2.02 | 2.25 | 1.95 | 2.10 | 2.10 | 2.94% | 74,380 |
| Dec 17, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.49% | 41,414 |
| Dec 16, 2025 | 2.12 | 2.14 | 2.04 | 2.05 | 2.05 | -7.66% | 18,116 |
| Dec 15, 2025 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | 5.71% | 10,833 |
| Dec 12, 2025 | 2.10 | 2.10 | 2.01 | 2.10 | 2.10 | - | 8,385 |