Gentian Diagnostics ASA (OSL:GENT)
Norway
· Delayed Price · Currency is NOK 37.70
-1.30 (-3.33%)
Mar 9, 2026, 4:25 PM CET
Gentian Diagnostics ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.90 | 38.90 | 37.00 | 37.70 | 37.70 | -3.33% | 25,901 |
| Mar 6, 2026 | 38.60 | 39.10 | 38.00 | 39.00 | 39.00 | -1.27% | 25,247 |
| Mar 5, 2026 | 37.70 | 39.60 | 37.70 | 39.50 | 39.50 | 1.80% | 24,506 |
| Mar 4, 2026 | 39.00 | 39.00 | 37.80 | 38.80 | 38.80 | 0.78% | 91,717 |
| Mar 3, 2026 | 39.00 | 39.00 | 37.50 | 38.50 | 38.50 | -1.03% | 18,500 |
| Mar 2, 2026 | 40.00 | 40.00 | 38.10 | 38.90 | 38.90 | -1.52% | 32,184 |
| Feb 27, 2026 | 40.50 | 41.60 | 39.10 | 39.50 | 39.50 | -1.74% | 49,913 |
| Feb 26, 2026 | 45.00 | 45.00 | 39.80 | 40.20 | 40.20 | -1.95% | 20,825 |
| Feb 25, 2026 | 41.00 | 41.00 | 40.40 | 41.00 | 41.00 | - | 5,254 |
| Feb 24, 2026 | 43.00 | 43.00 | 40.60 | 41.00 | 41.00 | -6.39% | 16,822 |
| Feb 23, 2026 | 44.40 | 46.90 | 42.70 | 43.80 | 43.80 | -1.35% | 10,069 |
| Feb 20, 2026 | 45.90 | 46.10 | 43.50 | 44.40 | 44.40 | -1.11% | 17,037 |
| Feb 19, 2026 | 40.60 | 44.90 | 39.80 | 44.90 | 44.90 | 12.25% | 126,193 |
| Feb 18, 2026 | 39.40 | 40.00 | 38.50 | 40.00 | 40.00 | 1.01% | 14,144 |
| Feb 17, 2026 | 40.00 | 40.70 | 38.50 | 39.60 | 39.60 | -0.50% | 49,880 |
| Feb 16, 2026 | 39.00 | 40.20 | 37.70 | 39.80 | 39.80 | 4.74% | 51,731 |
| Feb 13, 2026 | 40.10 | 41.00 | 36.10 | 38.00 | 38.00 | -3.06% | 126,526 |
| Feb 12, 2026 | 53.60 | 53.60 | 39.20 | 39.20 | 39.20 | -27.41% | 260,834 |
| Feb 11, 2026 | 53.00 | 54.80 | 52.00 | 54.00 | 54.00 | -6.90% | 20,540 |
| Feb 10, 2026 | 57.80 | 58.00 | 57.20 | 58.00 | 58.00 | 1.40% | 1,525 |
| Feb 9, 2026 | 56.80 | 57.80 | 56.80 | 57.20 | 57.20 | -1.04% | 6,117 |
| Feb 6, 2026 | 57.00 | 57.80 | 56.00 | 57.80 | 57.80 | 1.40% | 3,469 |
| Feb 5, 2026 | 56.80 | 57.00 | 56.00 | 57.00 | 57.00 | - | 7,443 |
| Feb 4, 2026 | 59.40 | 59.40 | 56.80 | 57.00 | 57.00 | - | 13,681 |
| Feb 3, 2026 | 57.80 | 57.80 | 56.20 | 57.00 | 57.00 | -1.38% | 34,769 |
| Feb 2, 2026 | 59.60 | 59.60 | 56.80 | 57.80 | 57.80 | -0.34% | 3,194 |
| Jan 30, 2026 | 57.80 | 58.00 | 56.80 | 58.00 | 58.00 | 0.35% | 6,335 |
| Jan 29, 2026 | 58.00 | 58.00 | 57.80 | 57.80 | 57.80 | -0.34% | 24,945 |
| Jan 28, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.34% | 62,864 |
| Jan 27, 2026 | 59.60 | 59.60 | 57.80 | 58.20 | 58.20 | 0.34% | 3,652 |
| Jan 26, 2026 | 57.40 | 58.20 | 57.40 | 58.00 | 58.00 | -0.68% | 5,704 |
| Jan 23, 2026 | 58.40 | 58.80 | 57.40 | 58.40 | 58.40 | 0.34% | 2,409 |
| Jan 22, 2026 | 58.60 | 58.60 | 58.00 | 58.20 | 58.20 | -0.68% | 18,197 |
| Jan 21, 2026 | 58.80 | 58.80 | 57.80 | 58.60 | 58.60 | 2.81% | 9,400 |
| Jan 20, 2026 | 58.20 | 59.00 | 57.00 | 57.00 | 57.00 | -3.06% | 25,445 |
| Jan 19, 2026 | 58.00 | 59.20 | 57.80 | 58.80 | 58.80 | 0.34% | 13,658 |
| Jan 16, 2026 | 59.60 | 59.60 | 58.00 | 58.60 | 58.60 | -0.34% | 22,402 |
| Jan 15, 2026 | 57.60 | 58.80 | 57.00 | 58.80 | 58.80 | 2.44% | 3,452 |
| Jan 14, 2026 | 59.80 | 59.80 | 56.80 | 57.40 | 57.40 | -2.71% | 9,773 |
| Jan 13, 2026 | 57.00 | 59.00 | 56.60 | 59.00 | 59.00 | 2.79% | 6,942 |
| Jan 12, 2026 | 60.00 | 60.00 | 57.40 | 57.40 | 57.40 | -1.03% | 11,766 |
| Jan 9, 2026 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | -0.34% | 5,747 |
| Jan 8, 2026 | 59.80 | 59.80 | 55.80 | 58.20 | 58.20 | 1.75% | 6,113 |
| Jan 7, 2026 | 57.20 | 60.00 | 56.60 | 57.20 | 57.20 | - | 31,066 |
| Jan 6, 2026 | 55.80 | 57.20 | 55.20 | 57.20 | 57.20 | - | 5,777 |
| Jan 5, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | 141 |
| Jan 2, 2026 | 58.00 | 58.00 | 57.00 | 57.20 | 57.20 | 1.42% | 4,484 |
| Dec 30, 2025 | 55.60 | 56.60 | 55.60 | 56.40 | 56.40 | 1.81% | 2,799 |
| Dec 29, 2025 | 56.00 | 56.00 | 55.00 | 55.40 | 55.40 | -0.36% | 2,718 |
| Dec 23, 2025 | 55.80 | 56.00 | 55.00 | 55.60 | 55.60 | -0.71% | 4,397 |
| Dec 22, 2025 | 56.00 | 56.60 | 56.00 | 56.00 | 56.00 | -2.44% | 2,862 |
| Dec 19, 2025 | 58.00 | 58.00 | 57.40 | 57.40 | 57.40 | -1.03% | 511 |
| Dec 18, 2025 | 56.20 | 58.00 | 56.00 | 58.00 | 58.00 | -0.34% | 4,026 |
| Dec 17, 2025 | 57.00 | 58.20 | 56.00 | 58.20 | 58.20 | -0.34% | 12,145 |
| Dec 16, 2025 | 56.40 | 58.40 | 56.00 | 58.40 | 58.40 | 2.10% | 5,580 |
| Dec 15, 2025 | 58.00 | 58.00 | 56.60 | 57.20 | 57.20 | -1.04% | 14,670 |
| Dec 12, 2025 | 55.00 | 57.80 | 54.80 | 57.80 | 57.80 | 5.86% | 4,442 |
| Dec 11, 2025 | 55.80 | 55.80 | 54.00 | 54.60 | 54.60 | -2.50% | 17,474 |
| Dec 10, 2025 | 58.00 | 58.00 | 55.40 | 56.00 | 56.00 | -3.45% | 24,304 |
| Dec 9, 2025 | 55.00 | 58.00 | 53.60 | 58.00 | 58.00 | 6.23% | 16,937 |
| Dec 8, 2025 | 54.00 | 55.20 | 53.80 | 54.60 | 54.60 | -0.36% | 6,690 |
| Dec 5, 2025 | 55.20 | 56.20 | 54.00 | 54.80 | 54.80 | -0.36% | 5,947 |
| Dec 4, 2025 | 53.80 | 55.00 | 53.80 | 55.00 | 55.00 | 2.61% | 1,770 |
| Dec 3, 2025 | 54.20 | 54.60 | 53.40 | 53.60 | 53.60 | -1.83% | 14,616 |
| Dec 2, 2025 | 54.00 | 56.00 | 53.80 | 54.60 | 54.60 | - | 5,099 |
| Dec 1, 2025 | 59.00 | 59.00 | 53.60 | 54.60 | 54.60 | 1.49% | 6,224 |
| Nov 28, 2025 | 54.00 | 55.00 | 53.60 | 53.80 | 53.80 | -0.37% | 3,971 |
| Nov 27, 2025 | 53.80 | 54.00 | 52.40 | 54.00 | 54.00 | 0.37% | 640 |
| Nov 26, 2025 | 53.40 | 54.00 | 53.00 | 53.80 | 53.80 | 0.75% | 12,974 |
| Nov 25, 2025 | 53.40 | 54.00 | 53.00 | 53.40 | 53.40 | -0.74% | 104,802 |
| Nov 24, 2025 | 53.60 | 54.00 | 53.00 | 53.80 | 53.80 | 0.37% | 22,822 |
| Nov 21, 2025 | 54.00 | 54.20 | 49.70 | 53.60 | 53.60 | -1.47% | 16,359 |
| Nov 20, 2025 | 56.00 | 56.00 | 53.60 | 54.40 | 54.40 | -2.86% | 8,329 |
| Nov 19, 2025 | 54.20 | 56.00 | 54.20 | 56.00 | 56.00 | 2.19% | 125 |
| Nov 18, 2025 | 53.00 | 54.80 | 53.00 | 54.80 | 54.80 | -1.44% | 4,019 |
| Nov 17, 2025 | 54.20 | 55.60 | 54.00 | 55.60 | 55.60 | 1.83% | 2,792 |
| Nov 14, 2025 | 55.00 | 55.00 | 54.20 | 54.60 | 54.60 | -1.44% | 7,798 |
| Nov 13, 2025 | 55.40 | 55.40 | 54.00 | 55.40 | 55.40 | -2.46% | 9,502 |
| Nov 12, 2025 | 55.40 | 56.80 | 55.20 | 56.80 | 56.80 | 4.03% | 8,676 |
| Nov 11, 2025 | 54.80 | 54.80 | 54.40 | 54.60 | 54.60 | -1.09% | 1,733 |
| Nov 10, 2025 | 57.20 | 57.20 | 54.40 | 55.20 | 55.20 | -2.82% | 5,518 |
| Nov 7, 2025 | 54.00 | 56.80 | 53.60 | 56.80 | 56.80 | 4.03% | 3,489 |
| Nov 6, 2025 | 56.00 | 56.20 | 54.60 | 54.60 | 54.60 | -2.50% | 10,835 |
| Nov 5, 2025 | 54.80 | 56.00 | 54.80 | 56.00 | 56.00 | 0.72% | 3,463 |
| Nov 4, 2025 | 54.00 | 55.60 | 54.00 | 55.60 | 55.60 | 1.09% | 3,110 |
| Nov 3, 2025 | 55.20 | 56.00 | 53.20 | 55.00 | 55.00 | -0.36% | 15,748 |
| Oct 31, 2025 | 56.60 | 56.60 | 54.40 | 55.20 | 55.20 | -3.50% | 389 |
| Oct 30, 2025 | 54.20 | 57.20 | 54.20 | 57.20 | 57.20 | 2.14% | 2,618 |
| Oct 29, 2025 | 56.60 | 56.60 | 55.00 | 56.00 | 56.00 | -1.41% | 6,171 |
| Oct 28, 2025 | 56.20 | 57.60 | 55.40 | 56.80 | 56.80 | 3.65% | 17,842 |
| Oct 27, 2025 | 57.60 | 57.60 | 53.60 | 54.80 | 54.80 | 3.40% | 12,023 |
| Oct 24, 2025 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | -0.38% | 10,208 |
| Oct 23, 2025 | 55.80 | 55.80 | 52.20 | 53.20 | 53.20 | -3.27% | 142,790 |
| Oct 22, 2025 | 54.00 | 55.00 | 53.20 | 55.00 | 55.00 | -1.08% | 5,536 |
| Oct 21, 2025 | 55.00 | 55.60 | 53.60 | 55.60 | 55.60 | -0.36% | 3,264 |
| Oct 20, 2025 | 56.20 | 56.20 | 51.60 | 55.80 | 55.80 | 1.09% | 4,944 |
| Oct 17, 2025 | 53.40 | 55.20 | 53.40 | 55.20 | 55.20 | 1.47% | 3,176 |
| Oct 16, 2025 | 55.40 | 55.80 | 54.40 | 54.40 | 54.40 | -2.86% | 4,143 |
| Oct 15, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | 21 |
| Oct 14, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | -0.72% | 4,298 |