Gentian Diagnostics ASA (OSL:GENT)
Norway
· Delayed Price · Currency is NOK 43.50
-0.40 (-0.91%)
Apr 28, 2026, 4:25 PM CET
Gentian Diagnostics ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.60 | 43.50 | 42.60 | 43.50 | 43.50 | -0.91% | 13,483 |
| Apr 27, 2026 | 42.50 | 44.30 | 42.50 | 43.90 | 43.90 | -0.23% | 3,678 |
| Apr 24, 2026 | 43.80 | 44.00 | 43.60 | 44.00 | 44.00 | -0.23% | 3,713 |
| Apr 23, 2026 | 44.00 | 45.00 | 43.60 | 44.10 | 44.10 | -2.00% | 13,437 |
| Apr 22, 2026 | 44.80 | 45.00 | 44.30 | 45.00 | 45.00 | 0.45% | 7,031 |
| Apr 21, 2026 | 43.60 | 44.80 | 43.20 | 44.80 | 44.80 | 1.59% | 3,533 |
| Apr 20, 2026 | 44.90 | 44.90 | 41.90 | 44.10 | 44.10 | -0.45% | 19,571 |
| Apr 17, 2026 | 42.50 | 44.30 | 41.30 | 44.30 | 44.30 | 4.24% | 30,469 |
| Apr 16, 2026 | 40.00 | 42.50 | 40.00 | 42.50 | 42.50 | 5.20% | 6,691 |
| Apr 15, 2026 | 42.10 | 42.10 | 39.50 | 40.40 | 40.40 | -1.22% | 11,265 |
| Apr 14, 2026 | 41.60 | 41.60 | 40.10 | 40.90 | 40.90 | -3.31% | 4,828 |
| Apr 13, 2026 | 41.50 | 42.30 | 40.00 | 42.30 | 42.30 | -0.24% | 6,759 |
| Apr 10, 2026 | 41.20 | 43.40 | 41.10 | 42.40 | 42.40 | 3.41% | 25,088 |
| Apr 9, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 1.23% | 6,570 |
| Apr 8, 2026 | 38.10 | 41.10 | 38.10 | 40.50 | 40.50 | 5.74% | 12,548 |
| Apr 7, 2026 | 39.50 | 39.50 | 38.10 | 38.30 | 38.30 | -1.79% | 8,367 |
| Apr 1, 2026 | 38.60 | 39.70 | 38.60 | 39.00 | 39.00 | 2.36% | 7,733 |
| Mar 31, 2026 | 38.50 | 38.60 | 38.00 | 38.10 | 38.10 | 1.33% | 15,424 |
| Mar 30, 2026 | 38.60 | 38.60 | 37.60 | 37.60 | 37.60 | -1.05% | 8,413 |
| Mar 27, 2026 | 38.50 | 38.50 | 37.60 | 38.00 | 38.00 | -1.55% | 10,800 |
| Mar 26, 2026 | 39.00 | 39.00 | 37.90 | 38.60 | 38.60 | 0.26% | 22,697 |
| Mar 25, 2026 | 39.90 | 39.90 | 38.20 | 38.50 | 38.50 | -0.26% | 5,982 |
| Mar 24, 2026 | 39.40 | 39.50 | 38.00 | 38.60 | 38.60 | 2.39% | 7,972 |
| Mar 23, 2026 | 39.70 | 39.70 | 37.50 | 37.70 | 37.70 | -0.79% | 8,812 |
| Mar 20, 2026 | 39.80 | 39.80 | 38.00 | 38.00 | 38.00 | -1.81% | 2,411 |
| Mar 19, 2026 | 39.00 | 39.40 | 38.00 | 38.70 | 38.70 | -1.28% | 11,045 |
| Mar 18, 2026 | 40.10 | 40.10 | 39.00 | 39.20 | 39.20 | -0.76% | 8,482 |
| Mar 17, 2026 | 39.60 | 40.30 | 39.10 | 39.50 | 39.50 | - | 10,444 |
| Mar 16, 2026 | 39.10 | 40.00 | 39.10 | 39.50 | 39.50 | 1.02% | 10,825 |
| Mar 13, 2026 | 39.00 | 39.10 | 38.30 | 39.10 | 39.10 | - | 6,563 |
| Mar 12, 2026 | 39.80 | 39.80 | 37.50 | 39.10 | 39.10 | 2.89% | 20,662 |
| Mar 11, 2026 | 38.00 | 39.00 | 37.40 | 38.00 | 38.00 | - | 26,189 |
| Mar 10, 2026 | 38.50 | 38.60 | 37.60 | 38.00 | 38.00 | 0.80% | 26,413 |
| 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 |