Read-Gene S.A. (WSE:RDG)
Poland · Delayed Price · Currency is PLN 5.32
-0.16 (-2.92%)
At close: Dec 5, 2025
Read-Gene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.50 | 5.50 | 5.00 | 5.32 | 5.32 | -2.92% | 736 |
| Dec 4, 2025 | 5.52 | 5.52 | 5.48 | 5.48 | 5.48 | -1.08% | 12 |
| Dec 3, 2025 | 5.64 | 5.64 | 5.12 | 5.54 | 5.54 | -1.77% | 1,197 |
| Dec 2, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 2 |
| Dec 1, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 110 |
| Nov 28, 2025 | 5.60 | 5.64 | 5.40 | 5.64 | 5.64 | 0.71% | 272 |
| Nov 27, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.36% | 5 |
| Nov 26, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.35% | 261 |
| Nov 25, 2025 | 5.54 | 5.64 | 5.30 | 5.64 | 5.64 | 1.81% | 790 |
| Nov 24, 2025 | 5.62 | 5.64 | 5.06 | 5.54 | 5.54 | -1.42% | 3,081 |
| Nov 21, 2025 | 5.60 | 5.62 | 5.60 | 5.62 | 5.62 | 0.72% | 341 |
| Nov 20, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 4 |
| Nov 19, 2025 | 5.90 | 5.90 | 5.12 | 5.58 | 5.58 | -5.42% | 3,172 |
| Nov 18, 2025 | 5.96 | 5.96 | 5.62 | 5.90 | 5.90 | 1.72% | 95 |
| Nov 17, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.65% | 164 |
| Nov 14, 2025 | 6.02 | 6.02 | 5.90 | 6.02 | 6.02 | - | 327 |
| Nov 13, 2025 | 5.82 | 6.02 | 5.80 | 6.02 | 6.02 | 0.33% | 191 |
| Nov 12, 2025 | 5.82 | 6.00 | 5.80 | 6.00 | 6.00 | 3.09% | 760 |
| Nov 10, 2025 | 6.14 | 6.14 | 5.82 | 5.82 | 5.82 | -3.96% | 594 |
| Nov 7, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 3 |
| Nov 6, 2025 | 6.06 | 6.06 | 5.92 | 6.06 | 6.06 | - | 29 |
| Nov 5, 2025 | 5.92 | 6.06 | 5.92 | 6.06 | 6.06 | -0.33% | 59 |
| Nov 4, 2025 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | 1.33% | 180 |
| Nov 3, 2025 | 6.00 | 6.00 | 5.82 | 6.00 | 6.00 | - | 359 |
| Oct 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 55 |
| Oct 30, 2025 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | -1.64% | 195 |
| Oct 29, 2025 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | -0.65% | 35 |
| Oct 28, 2025 | 6.14 | 6.14 | 5.88 | 6.14 | 6.14 | - | 176 |
| Oct 27, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 5 |
| Oct 24, 2025 | 6.02 | 6.14 | 5.86 | 6.14 | 6.14 | - | 400 |
| Oct 23, 2025 | 5.94 | 6.14 | 5.86 | 6.14 | 6.14 | 2.68% | 201 |
| Oct 22, 2025 | 6.20 | 6.20 | 5.98 | 5.98 | 5.98 | -3.24% | 1,635 |
| Oct 21, 2025 | 6.18 | 6.18 | 6.00 | 6.18 | 6.18 | - | 728 |
| Oct 20, 2025 | 6.02 | 6.18 | 6.00 | 6.18 | 6.18 | 0.32% | 591 |
| Oct 17, 2025 | 6.02 | 6.16 | 6.02 | 6.16 | 6.16 | - | 84 |
| Oct 16, 2025 | 6.10 | 6.16 | 6.00 | 6.16 | 6.16 | - | 355 |
| Oct 14, 2025 | 6.04 | 6.16 | 5.92 | 6.16 | 6.16 | 1.99% | 720 |
| Oct 13, 2025 | 6.02 | 6.24 | 6.02 | 6.04 | 6.04 | - | 1,664 |
| Oct 10, 2025 | 6.28 | 6.28 | 6.04 | 6.04 | 6.04 | -4.13% | 252 |
| Oct 9, 2025 | 6.30 | 6.30 | 6.10 | 6.30 | 6.30 | -0.32% | 778 |
| Oct 8, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 5 |
| Oct 7, 2025 | 6.28 | 6.36 | 6.00 | 6.32 | 6.32 | - | 2,167 |
| Oct 6, 2025 | 6.26 | 6.32 | 6.26 | 6.32 | 6.32 | 0.96% | 280 |
| Oct 3, 2025 | 6.30 | 6.32 | 5.98 | 6.26 | 6.26 | -0.63% | 2,420 |
| Oct 2, 2025 | 6.26 | 6.32 | 6.26 | 6.30 | 6.30 | 1.61% | 636 |
| Oct 1, 2025 | 6.20 | 6.32 | 6.20 | 6.20 | 6.20 | - | 468 |
| Sep 30, 2025 | 6.18 | 6.32 | 6.18 | 6.20 | 6.20 | 0.32% | 370 |
| Sep 29, 2025 | 6.04 | 6.34 | 6.04 | 6.18 | 6.18 | 3.00% | 820 |
| Sep 26, 2025 | 6.18 | 6.26 | 6.00 | 6.00 | 6.00 | -2.60% | 1,865 |
| Sep 25, 2025 | 6.86 | 6.86 | 5.50 | 6.16 | 6.16 | -10.20% | 6,766 |