Read-Gene S.A. (WSE:RDG)
Poland · Delayed Price · Currency is PLN 6.06
-0.14 (-2.26%)
At close: Sep 8, 2025
Read-Gene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.96 | 5.96 | 5.74 | 5.74 | - | -4.01% | 232 |
| Sep 11, 2025 | 5.60 | 5.98 | 5.56 | 5.98 | - | 6.79% | 1,293 |
| Sep 10, 2025 | 5.90 | 6.06 | 5.60 | 5.60 | - | -7.59% | 2,571 |
| Sep 9, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | - | - | 19 |
| Sep 8, 2025 | 6.04 | 6.26 | 5.96 | 6.06 | - | -2.26% | 6,251 |
| Sep 5, 2025 | 6.24 | 6.24 | 6.20 | 6.20 | - | 4.73% | 250 |
| Sep 4, 2025 | 6.10 | 6.26 | 5.92 | 5.92 | - | -2.95% | 1,346 |
| Sep 3, 2025 | 6.16 | 6.16 | 6.04 | 6.10 | - | -1.61% | 779 |
| Sep 2, 2025 | 6.16 | 6.26 | 6.16 | 6.20 | - | 0.65% | 836 |
| Sep 1, 2025 | 6.20 | 6.48 | 5.90 | 6.16 | - | -3.14% | 3,851 |
| Aug 29, 2025 | 6.32 | 6.48 | 6.32 | 6.36 | - | 1.92% | 2,271 |
| Aug 28, 2025 | 6.20 | 6.44 | 6.10 | 6.24 | - | 0.65% | 6,398 |
| Aug 27, 2025 | 5.84 | 6.38 | 5.84 | 6.20 | - | 7.27% | 14,885 |
| Aug 26, 2025 | 5.86 | 5.88 | 5.66 | 5.78 | - | -1.37% | 550 |
| Aug 25, 2025 | 5.82 | 5.86 | 5.82 | 5.86 | - | 0.69% | 907 |
| Aug 22, 2025 | 5.68 | 5.82 | 5.68 | 5.82 | - | 0.69% | 3,157 |
| Aug 21, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | - | 0.35% | 246 |
| Aug 20, 2025 | 5.72 | 5.76 | 5.50 | 5.76 | - | 0.70% | 997 |
| Aug 19, 2025 | 5.50 | 5.76 | 5.50 | 5.72 | - | 6.32% | 572 |
| Aug 18, 2025 | 5.52 | 5.52 | 5.38 | 5.38 | - | -4.27% | 215 |
| Aug 14, 2025 | 5.72 | 5.78 | 5.62 | 5.62 | - | 0.36% | 351 |
| Aug 13, 2025 | 5.74 | 5.82 | 5.60 | 5.60 | - | -1.75% | 902 |
| Aug 12, 2025 | 5.32 | 5.90 | 5.32 | 5.70 | - | 9.62% | 33,129 |
| Aug 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | 5 |
| Aug 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | 105 |
| Aug 7, 2025 | 5.20 | 5.20 | 4.99 | 5.20 | - | - | 66 |
| Aug 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | 5 |
| Aug 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | -0.38% | 205 |
| Aug 4, 2025 | 5.16 | 5.22 | 5.16 | 5.22 | - | 4.40% | 561 |
| Aug 1, 2025 | 5.22 | 5.22 | 5.00 | 5.00 | - | -4.21% | 63 |
| Jul 31, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | - | - | 5 |
| Jul 30, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | - | - | 342 |
| Jul 29, 2025 | 5.00 | 5.22 | 5.00 | 5.22 | - | - | 577 |
| Jul 28, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | - | - | 5 |
| Jul 25, 2025 | 5.22 | 5.32 | 5.00 | 5.22 | - | - | 1,164 |
| Jul 24, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | - | - | 5 |
| Jul 23, 2025 | 5.20 | 5.22 | 5.20 | 5.22 | - | - | 163 |
| Jul 22, 2025 | 5.20 | 5.22 | 4.94 | 5.22 | - | 0.38% | 132 |
| Jul 21, 2025 | 5.20 | 5.22 | 4.90 | 5.20 | - | - | 364 |
| Jul 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | 335 |
| Jul 17, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | - | 4.00% | 311 |
| Jul 16, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | - | -4.21% | 1,514 |
| Jul 15, 2025 | 5.04 | 5.22 | 5.00 | 5.22 | - | 3.57% | 2,568 |
| Jul 14, 2025 | 5.04 | 5.04 | 5.00 | 5.04 | - | - | 574 |
| Jul 11, 2025 | 5.00 | 5.04 | 5.00 | 5.04 | - | 0.80% | 555 |
| Jul 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | 5 |
| Jul 9, 2025 | 5.04 | 5.04 | 4.85 | 5.00 | - | - | 3,602 |
| Jul 8, 2025 | 4.78 | 5.00 | 4.78 | 5.00 | - | 4.17% | 2,571 |
| Jul 7, 2025 | 4.52 | 4.80 | 4.52 | 4.80 | - | 0.42% | 760 |
| Jul 4, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | - | -0.21% | 50 |