Read-Gene S.A. (WSE:RDG)
Poland · Delayed Price · Currency is PLN 5.32
+0.24 (4.72%)
At close: Apr 15, 2026
Read-Gene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 11 |
| Mar 9, 2026 | 5.38 | 5.38 | 5.12 | 5.38 | 5.38 | - | 100 |
| Mar 6, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 135 |
| Mar 5, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 2 |
| Mar 4, 2026 | 5.40 | 5.40 | 5.12 | 5.38 | 5.38 | -0.37% | 320 |
| Mar 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.75% | 200 |
| Mar 2, 2026 | 5.50 | 5.50 | 5.36 | 5.36 | 5.36 | -2.55% | 98 |
| Feb 27, 2026 | 5.68 | 5.68 | 5.42 | 5.50 | 5.50 | -5.50% | 185 |
| Feb 26, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 2 |
| Feb 25, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 2 |
| Feb 24, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.34% | 2 |
| Feb 23, 2026 | 5.40 | 5.84 | 5.20 | 5.84 | 5.84 | 7.75% | 631 |
| Feb 20, 2026 | 5.60 | 5.60 | 5.42 | 5.42 | 5.42 | -3.21% | 162 |
| Feb 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 448 |
| Feb 18, 2026 | 5.84 | 5.84 | 5.60 | 5.60 | 5.60 | -3.45% | 48 |
| Feb 17, 2026 | 5.88 | 5.88 | 5.68 | 5.80 | 5.80 | 1.40% | 71 |
| Feb 16, 2026 | 5.72 | 6.04 | 5.70 | 5.72 | 5.72 | 1.78% | 1,374 |
| Feb 13, 2026 | 5.58 | 5.62 | 5.40 | 5.62 | 5.62 | 0.72% | 68 |
| Feb 12, 2026 | 5.14 | 5.58 | 5.14 | 5.58 | 5.58 | 8.98% | 3,531 |
| Feb 11, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 2 |
| Feb 10, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 1 |
| Feb 9, 2026 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | -1.54% | 35 |
| Feb 6, 2026 | 6.02 | 6.02 | 5.04 | 5.20 | 5.20 | -13.91% | 3,257 |
| Feb 5, 2026 | 5.98 | 6.04 | 5.76 | 6.04 | 6.04 | 1.00% | 84 |
| Feb 4, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 3 |
| Feb 3, 2026 | 5.98 | 6.04 | 5.66 | 5.98 | 5.98 | -0.33% | 1,147 |