Genomed Spólka Akcyjna (WSE:GEN)
Poland
· Delayed Price · Currency is PLN 19.00
+1.00 (5.56%)
At close: Mar 5, 2026
Genomed Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.00 | 22.80 | 19.00 | 22.80 | 22.80 | 20.00% | 2,312 |
| Mar 5, 2026 | 16.90 | 19.20 | 15.40 | 19.00 | 19.00 | 5.56% | 4,102 |
| Mar 4, 2026 | 23.20 | 23.40 | 18.00 | 18.00 | 18.00 | -22.41% | 1,207 |
| Mar 3, 2026 | 23.40 | 24.80 | 23.20 | 23.20 | 23.20 | -5.69% | 504 |
| Mar 2, 2026 | 26.40 | 26.40 | 23.60 | 24.60 | 24.60 | -10.87% | 284 |
| Feb 27, 2026 | 23.40 | 27.60 | 23.40 | 27.60 | 27.60 | 9.52% | 80 |
| Feb 26, 2026 | 24.00 | 25.20 | 24.00 | 25.20 | 25.20 | 26.00% | 642 |
| Feb 25, 2026 | 27.20 | 27.20 | 20.00 | 20.00 | 20.00 | -25.93% | 4,174 |
| Feb 24, 2026 | 27.00 | 29.80 | 27.00 | 27.00 | 27.00 | -3.57% | 527 |
| Feb 23, 2026 | 30.00 | 31.00 | 27.00 | 28.00 | 28.00 | -14.11% | 1,417 |
| Feb 20, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.52% | 1 |
| Feb 18, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | 0.63% | 4 |
| Feb 17, 2026 | 31.80 | 33.00 | 31.60 | 31.60 | 31.60 | 0.64% | 160 |
| Feb 16, 2026 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | 0.64% | 3 |
| Feb 13, 2026 | 29.00 | 31.20 | 29.00 | 31.20 | 31.20 | 4.00% | 1,125 |
| Feb 10, 2026 | 29.40 | 30.00 | 29.00 | 30.00 | 30.00 | 4.17% | 31 |
| Feb 6, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | 1 |
| Feb 5, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 39 |
| Feb 4, 2026 | 30.00 | 30.00 | 28.60 | 28.60 | 28.60 | -3.38% | 49 |
| Feb 3, 2026 | 28.60 | 29.60 | 28.60 | 29.60 | 29.60 | 6.47% | 40 |
| Jan 29, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -1.42% | 9 |
| Jan 27, 2026 | 29.20 | 29.20 | 28.20 | 28.20 | 28.20 | -3.42% | 67 |
| Jan 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | 13 |
| Jan 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | 2 |
| Jan 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | 1 |
| Jan 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | 1 |
| Jan 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | 1 |
| Jan 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | 1 |
| Jan 15, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -0.66% | 13 |
| Jan 14, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 3.42% | 2 |
| Jan 12, 2026 | 30.20 | 30.20 | 29.20 | 29.20 | 29.20 | -2.67% | 2 |
| Jan 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | 5 |
| Jan 8, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 2 |
| Jan 7, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 1 |
| Jan 5, 2026 | 30.20 | 30.20 | 30.00 | 30.20 | 30.20 | -1.31% | 19 |
| Jan 2, 2026 | 25.80 | 30.60 | 25.80 | 30.60 | 30.60 | 26.45% | 152 |
| Dec 29, 2025 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | 0.83% | 35 |
| Dec 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -5.51% | 17 |
| Dec 19, 2025 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | 1.60% | 920 |
| Dec 18, 2025 | 28.80 | 28.80 | 25.00 | 25.00 | 25.00 | -13.19% | 207 |
| Dec 16, 2025 | 28.80 | 30.00 | 28.80 | 28.80 | 28.80 | 0.70% | 144 |
| Dec 15, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | 10 |
| Dec 12, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -0.71% | 8 |
| Dec 10, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | 1 |
| Dec 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | 1 |
| Dec 5, 2025 | 28.80 | 28.80 | 27.80 | 27.80 | 27.80 | -3.47% | 20 |
| Dec 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 5 |
| Dec 1, 2025 | 28.80 | 28.80 | 27.80 | 28.80 | 28.80 | 2.86% | 144 |
| Nov 27, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | 2 |
| Nov 26, 2025 | 29.00 | 29.00 | 28.20 | 28.20 | 28.20 | -2.08% | 38 |
| Nov 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 25 |
| Nov 24, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 3.60% | 38 |
| Nov 21, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | 1 |
| Nov 19, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 5.26% | 22 |
| Nov 18, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 3.10% | 20 |
| Nov 17, 2025 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | -5.15% | 151 |
| Nov 14, 2025 | 30.00 | 30.00 | 27.20 | 27.20 | 27.20 | -9.33% | 133 |
| Nov 13, 2025 | 27.80 | 30.00 | 27.80 | 30.00 | 30.00 | 7.91% | 150 |
| Nov 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | 1 |
| Oct 31, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 5.34% | 4 |
| Oct 29, 2025 | 29.20 | 30.00 | 23.40 | 26.20 | 26.20 | -12.08% | 189 |
| Oct 24, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 2.76% | 17 |
| Oct 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1 |
| Oct 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1 |
| Oct 20, 2025 | 29.00 | 29.00 | 28.40 | 29.00 | 29.00 | - | 4,715 |
| Oct 15, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -3.33% | 6 |
| Oct 13, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | 33 |
| Oct 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 30 |
| Oct 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1 |
| Oct 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1 |
| Oct 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | 1 |
| Oct 6, 2025 | 29.40 | 30.40 | 29.40 | 30.40 | 30.40 | 2.01% | 48 |
| Oct 3, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | 2 |
| Oct 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 116 |
| Oct 1, 2025 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 4.90% | 7 |
| Sep 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | 1 |
| Sep 26, 2025 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | 2.13% | 21 |
| Sep 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | 1 |
| Sep 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | 2 |
| Sep 23, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 2 |
| Sep 18, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | 1 |
| Sep 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 10 |
| Sep 12, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | 1 |
| Sep 11, 2025 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 2.22% | 95 |
| Sep 10, 2025 | 27.00 | 27.00 | 26.80 | 27.00 | 27.00 | 0.75% | 39 |
| Sep 9, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | 11 |
| Sep 8, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 2.33% | 9 |