Read-Gene S.A. (WSE:RDG)
Poland · Delayed Price · Currency is PLN 4.880
+0.180 (3.83%)
Last updated: Nov 3, 2026, 12:25 PM CET
Read-Gene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.72 | 4.88 | 4.72 | 4.88 | 4.88 | 3.83% | 55 |
| Nov 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.69% | 2 |
| Oct 30, 2026 | 4.99 | 4.99 | 4.54 | 4.88 | 4.88 | -2.20% | 1,297 |
| Oct 29, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 21 |
| Oct 28, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.60% | 5 |
| Oct 27, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.40% | 19 |
| Oct 23, 2026 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | 3.31% | 65 |
| Oct 22, 2026 | 5.00 | 5.04 | 4.84 | 4.84 | 4.84 | -3.20% | 289 |
| Oct 21, 2026 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | 2.88% | 85 |
| Oct 19, 2026 | 4.96 | 4.96 | 4.86 | 4.86 | 4.86 | -2.02% | 254 |
| Oct 16, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 11 |
| Oct 15, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | 5 |
| Oct 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% | 150 |
| Oct 12, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 6 |
| Oct 9, 2026 | 5.02 | 5.04 | 4.96 | 5.04 | 5.04 | 0.80% | 170 |
| Oct 7, 2026 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | - | 19 |
| Oct 6, 2026 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | -0.79% | 995 |
| Oct 5, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 5 |
| Oct 2, 2026 | 5.10 | 5.10 | 4.80 | 5.04 | 5.04 | -1.18% | 396 |
| Oct 1, 2026 | 5.16 | 5.16 | 5.10 | 5.10 | 5.10 | -1.16% | 123 |
| Sep 30, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 5 |
| Sep 29, 2026 | 5.00 | 5.16 | 5.00 | 5.16 | 5.16 | 3.20% | 300 |
| Sep 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2 |
| Sep 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5 |
| Sep 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 300 |
| Sep 23, 2026 | 5.08 | 5.26 | 5.00 | 5.00 | 5.00 | -1.57% | 1,561 |
| Sep 22, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | 5 |
| Sep 21, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | 1 |
| Sep 18, 2026 | 5.08 | 5.08 | 4.90 | 5.08 | 5.08 | - | 85 |
| Sep 17, 2026 | 4.90 | 5.08 | 4.90 | 5.08 | 5.08 | -1.55% | 184 |
| Sep 16, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 20 |
| Sep 14, 2026 | 4.92 | 5.16 | 4.92 | 5.16 | 5.16 | - | 75 |
| Sep 11, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.18% | 20 |
| Sep 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 5 |
| Sep 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.16% | 51 |
| Sep 8, 2026 | 5.12 | 5.16 | 5.12 | 5.16 | 5.16 | 1.18% | 100 |
| Sep 7, 2026 | 4.80 | 5.18 | 4.80 | 5.10 | 5.10 | 3.03% | 1,539 |
| Sep 4, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.00% | 5 |
| Sep 3, 2026 | 5.04 | 5.04 | 4.95 | 5.00 | 5.00 | - | 1,052 |
| Sep 2, 2026 | 4.85 | 5.00 | 4.70 | 5.00 | 5.00 | 0.81% | 1,335 |
| Sep 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 5 |
| Aug 31, 2026 | 4.96 | 4.96 | 4.76 | 4.96 | 4.96 | -0.40% | 138 |
| Aug 28, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 5 |
| Aug 27, 2026 | 4.80 | 5.02 | 4.80 | 5.00 | 5.00 | - | 96 |
| Aug 26, 2026 | 4.97 | 5.02 | 4.97 | 5.00 | 5.00 | 0.60% | 148 |
| Aug 25, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | 5 |
| Aug 24, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | 5 |
| Aug 21, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | 5 |
| Aug 20, 2026 | 4.99 | 4.99 | 4.80 | 4.97 | 4.97 | -0.60% | 307 |
| Aug 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 2 |