Read-Gene S.A. (WSE:RDG)
Poland · Delayed Price · Currency is PLN 4.990
-0.070 (-1.38%)
At close: Aug 14, 2026
Read-Gene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.38% | 327 |
| Aug 12, 2026 | 5.00 | 5.10 | 4.80 | 5.06 | 5.06 | 1.20% | 1,878 |
| Aug 11, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 560 |
| Aug 10, 2026 | 4.95 | 4.98 | 4.95 | 4.98 | 4.98 | - | 110 |
| Aug 7, 2026 | 4.86 | 4.98 | 4.74 | 4.98 | 4.98 | 2.68% | 1,450 |
| Aug 6, 2026 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | 0.21% | 90 |
| Aug 5, 2026 | 4.82 | 4.84 | 4.72 | 4.84 | 4.84 | 0.83% | 140 |
| Aug 4, 2026 | 4.71 | 4.80 | 4.71 | 4.80 | 4.80 | 1.91% | 25 |
| Aug 3, 2026 | 4.85 | 4.85 | 4.71 | 4.71 | 4.71 | -3.09% | 209 |
| Jul 31, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 10 |
| Jul 24, 2026 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | 3.85% | 506 |
| Jul 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -4.10% | 20 |
| Jul 22, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.41% | 20 |
| Jul 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 22 |
| Jul 20, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 5.65% | 20 |
| Jul 17, 2026 | 4.82 | 4.84 | 4.60 | 4.60 | 4.60 | -4.56% | 57 |
| Jul 16, 2026 | 4.57 | 4.82 | 4.57 | 4.82 | 4.82 | 0.84% | 57 |
| Jul 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.80% | 20 |
| Jul 14, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -4.71% | 1,241 |
| Jul 13, 2026 | 4.65 | 4.88 | 4.65 | 4.88 | 4.88 | 4.95% | 495 |
| Jul 10, 2026 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | 1.09% | 666 |
| Jul 9, 2026 | 4.69 | 4.92 | 4.60 | 4.60 | 4.60 | -1.92% | 20,520 |
| Jul 8, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 10 |
| Jul 7, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | -0.21% | 108 |
| Jul 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.21% | 50 |
| Jul 3, 2026 | 4.71 | 4.96 | 4.69 | 4.69 | 4.69 | -5.06% | 181 |
| Jul 2, 2026 | 4.90 | 4.98 | 4.63 | 4.94 | 4.94 | 0.41% | 1,666 |
| Jul 1, 2026 | 4.90 | 4.94 | 4.75 | 4.92 | 4.92 | 0.41% | 350 |
| Jun 30, 2026 | 4.78 | 4.92 | 4.64 | 4.90 | 4.90 | -1.61% | 425 |
| Jun 29, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 100 |
| Jun 26, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 5 |
| Jun 25, 2026 | 4.98 | 4.98 | 4.78 | 4.98 | 4.98 | - | 726 |
| Jun 24, 2026 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | -0.80% | 392 |
| Jun 23, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.40% | 1 |
| Jun 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2 |
| Jun 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,020 |
| Jun 18, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -3.10% | 4 |
| Jun 17, 2026 | 4.97 | 5.32 | 4.90 | 5.16 | 5.16 | 3.20% | 978 |
| Jun 16, 2026 | 4.98 | 5.36 | 4.98 | 5.00 | 5.00 | 0.40% | 1,006 |
| Jun 15, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 5 |
| Jun 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 5 |
| Jun 11, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 1.63% | 2 |
| Jun 9, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -3.92% | 406 |
| Jun 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.39% | 2 |
| Jun 3, 2026 | 4.90 | 5.12 | 4.90 | 5.12 | 5.12 | 1.59% | 415 |
| Jun 2, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 19 |
| Jun 1, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.95% | 5 |
| May 29, 2026 | 5.00 | 5.14 | 5.00 | 5.14 | 5.14 | 2.80% | 2,100 |
| May 28, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 2.04% | 292 |
| May 27, 2026 | 5.04 | 5.04 | 4.90 | 4.90 | 4.90 | -3.16% | 160 |