Genetic Analysis AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.85	0.87	0.82	0.86	0.86	1.18%	26,591
Sep 4, 2025	0.87	0.87	0.85	0.85	0.85	-4.49%	11,926
Sep 3, 2025	0.85	0.89	0.85	0.89	0.89	1.14%	22,742
Sep 2, 2025	0.91	0.91	0.85	0.88	0.88	-	6,196
Sep 1, 2025	0.93	0.95	0.88	0.88	0.88	-6.38%	9,380
Aug 29, 2025	0.94	0.94	0.94	0.94	0.94	-1.05%	15,650
Aug 28, 2025	0.91	0.95	0.85	0.95	0.95	4.40%	88,394
Aug 27, 2025	0.88	1.10	0.88	0.91	0.91	8.33%	88,576
Aug 26, 2025	0.87	1.00	0.84	0.84	0.84	1.20%	115,452
Aug 25, 2025	0.87	0.88	0.83	0.83	0.83	-	28,047
Aug 22, 2025	0.80	0.87	0.80	0.83	0.83	0.61%	29,544
Aug 21, 2025	0.82	0.85	0.80	0.83	0.83	-	19,463
Aug 20, 2025	0.84	0.89	0.82	0.83	0.83	-1.79%	88,835
Aug 19, 2025	0.77	0.84	0.77	0.84	0.84	8.39%	13,794
Aug 18, 2025	0.80	0.82	0.78	0.78	0.78	-3.73%	11,665
Aug 15, 2025	0.79	0.81	0.79	0.81	0.81	-4.17%	30,503
Aug 14, 2025	0.84	0.84	0.84	0.84	0.84	1.20%	5,989
Aug 13, 2025	0.78	0.83	0.78	0.83	0.83	0.61%	27,946
Aug 12, 2025	0.83	0.83	0.78	0.83	0.83	-0.60%	42,743
Aug 11, 2025	0.83	0.84	0.83	0.83	0.83	0.61%	17,779
Aug 8, 2025	0.82	0.83	0.78	0.83	0.83	0.61%	63,732
Aug 7, 2025	0.79	0.83	0.78	0.82	0.82	-1.20%	59,220
Aug 6, 2025	0.80	0.83	0.79	0.83	0.83	-2.35%	73,819
Aug 5, 2025	0.89	0.89	0.83	0.85	0.85	-2.30%	13,737
Aug 4, 2025	0.89	0.89	0.74	0.87	0.87	-1.14%	68,810
Aug 1, 2025	0.81	0.95	0.81	0.88	0.88	7.32%	54,156
Jul 31, 2025	0.81	0.86	0.81	0.82	0.82	-4.65%	19,832
Jul 30, 2025	0.87	0.96	0.84	0.86	0.86	3.61%	101,099
Jul 29, 2025	0.86	0.95	0.83	0.83	0.83	-2.35%	132,807
Jul 28, 2025	0.87	0.90	0.85	0.85	0.85	-	31,883
Jul 25, 2025	0.81	0.85	0.81	0.85	0.85	6.25%	28,025
Jul 24, 2025	0.80	0.95	0.74	0.80	0.80	3.90%	66,010
Jul 23, 2025	0.77	0.81	0.73	0.77	0.77	2.67%	105,004
Jul 22, 2025	0.76	0.78	0.75	0.75	0.75	-1.32%	32,657
Jul 21, 2025	0.76	0.78	0.76	0.76	0.76	-2.56%	70,892
Jul 18, 2025	0.82	0.82	0.78	0.78	0.78	-4.88%	13,889
Jul 17, 2025	0.80	0.82	0.80	0.82	0.82	3.80%	15,519
Jul 16, 2025	0.82	0.83	0.79	0.79	0.79	-3.66%	27,487
Jul 15, 2025	0.88	0.88	0.79	0.82	0.82	-3.53%	98,854
Jul 14, 2025	0.91	0.91	0.75	0.85	0.85	-6.59%	119,105
Jul 11, 2025	0.81	0.91	0.79	0.91	0.91	7.06%	91,659
Jul 10, 2025	0.86	0.90	0.80	0.85	0.85	-2.30%	96,063
Jul 9, 2025	0.90	0.90	0.86	0.87	0.87	-4.40%	21,655
Jul 8, 2025	0.91	0.91	0.87	0.91	0.91	1.11%	32,472
Jul 7, 2025	0.90	0.94	0.87	0.90	0.90	-2.70%	37,260
Jul 4, 2025	0.94	0.94	0.89	0.93	0.93	-1.07%	30,084
Jul 3, 2025	0.92	0.94	0.90	0.94	0.94	1.08%	21,749
Jul 2, 2025	0.92	0.96	0.90	0.93	0.93	2.78%	31,353
Jul 1, 2025	0.90	0.92	0.87	0.90	0.90	2.27%	149,041
Jun 30, 2025	0.88	0.90	0.80	0.88	0.88	-	210,908