Read-Gene S.A. (WSE:RDG)
Poland · Delayed Price · Currency is PLN 5.06
-0.22 (-4.17%)
At close: May 22, 2026
Read-Gene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.28 | 5.28 | 5.06 | 5.06 | 5.06 | -4.17% | 6 |
| May 21, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 5 |
| May 20, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.75% | 5 |
| May 19, 2026 | 5.20 | 5.32 | 5.20 | 5.32 | 5.32 | 0.38% | 71 |
| May 18, 2026 | 5.18 | 5.36 | 5.18 | 5.30 | 5.30 | 6.43% | 2,879 |
| May 15, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 400 |
| May 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.57% | 50 |
| May 13, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -1.93% | 439 |
| May 12, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 2 |
| May 11, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 2 |
| May 8, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 21 |
| May 7, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.39% | 5 |
| May 6, 2026 | 5.00 | 5.16 | 5.00 | 5.16 | 5.16 | -0.39% | 30 |
| May 5, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 2 |
| May 4, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 2 |
| Apr 30, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 514 |
| Apr 29, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.39% | 277 |
| Apr 28, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 19 |
| Apr 27, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 389 |
| Apr 24, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 374 |
| Apr 23, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.15% | 8 |
| Apr 22, 2026 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 0.38% | 74 |
| Apr 21, 2026 | 5.12 | 5.20 | 5.02 | 5.20 | 5.20 | -1.89% | 504 |
| Apr 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 589 |
| Apr 17, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | - | 310 |
| Apr 16, 2026 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | -0.38% | 118 |
| Apr 15, 2026 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 4.72% | 100 |
| Apr 14, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.93% | 600 |
| Apr 13, 2026 | 5.18 | 5.38 | 5.18 | 5.18 | 5.18 | 0.39% | 2,390 |
| Apr 10, 2026 | 5.22 | 5.22 | 5.16 | 5.16 | 5.16 | -1.15% | 205 |
| Apr 9, 2026 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | -3.69% | 795 |
| Apr 8, 2026 | 5.50 | 5.54 | 4.70 | 5.42 | 5.42 | - | 1,225 |
| Apr 7, 2026 | 5.54 | 5.56 | 5.42 | 5.42 | 5.42 | -0.37% | 98 |
| Apr 2, 2026 | 5.62 | 5.62 | 5.44 | 5.44 | 5.44 | -1.09% | 140 |
| Apr 1, 2026 | 5.62 | 5.62 | 5.50 | 5.50 | 5.50 | -2.14% | 272 |
| Mar 31, 2026 | 5.42 | 5.62 | 5.42 | 5.62 | 5.62 | 3.69% | 562 |
| Mar 30, 2026 | 5.50 | 5.84 | 5.18 | 5.42 | 5.42 | -1.45% | 3,522 |
| Mar 27, 2026 | 5.76 | 5.76 | 5.20 | 5.50 | 5.50 | -4.51% | 412 |
| Mar 26, 2026 | 5.60 | 5.76 | 5.60 | 5.76 | 5.76 | -1.03% | 93 |
| Mar 25, 2026 | 5.30 | 5.82 | 5.14 | 5.82 | 5.82 | 9.81% | 1,710 |
| Mar 24, 2026 | 5.28 | 5.30 | 5.16 | 5.30 | 5.30 | 0.38% | 66 |
| Mar 23, 2026 | 5.20 | 5.30 | 5.10 | 5.28 | 5.28 | 0.76% | 335 |
| Mar 20, 2026 | 5.26 | 5.26 | 5.12 | 5.24 | 5.24 | -1.13% | 245 |
| Mar 19, 2026 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | 1.92% | 3,417 |
| Mar 18, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -2.26% | 202 |
| Mar 17, 2026 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 2.31% | 20 |
| Mar 16, 2026 | 5.34 | 5.40 | 5.20 | 5.20 | 5.20 | -3.70% | 221 |
| Mar 13, 2026 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | - | 354 |
| Mar 12, 2026 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 0.37% | 42 |
| Mar 11, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 2 |