Genomtec S.A. (WSE:GMT)
Poland
· Delayed Price · Currency is PLN 4.510
+0.085 (1.92%)
Dec 5, 2025, 5:00 PM CET
Genomtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.43 | 4.51 | 4.35 | 4.51 | 4.51 | 1.92% | 59,873 |
| Dec 4, 2025 | 4.49 | 4.49 | 4.42 | 4.43 | 4.43 | -1.34% | 8,284 |
| Dec 3, 2025 | 4.50 | 4.57 | 4.49 | 4.49 | 4.49 | -1.64% | 12,218 |
| Dec 2, 2025 | 4.60 | 4.60 | 4.49 | 4.56 | 4.56 | -0.87% | 7,614 |
| Dec 1, 2025 | 4.48 | 4.60 | 4.45 | 4.60 | 4.60 | - | 13,511 |
| Nov 28, 2025 | 4.60 | 4.60 | 4.48 | 4.60 | 4.60 | - | 11,477 |
| Nov 27, 2025 | 4.70 | 4.70 | 4.48 | 4.60 | 4.60 | -2.13% | 24,568 |
| Nov 26, 2025 | 4.74 | 4.74 | 4.51 | 4.70 | 4.70 | - | 12,961 |
| Nov 25, 2025 | 4.75 | 4.75 | 4.44 | 4.70 | 4.70 | -0.95% | 13,349 |
| Nov 24, 2025 | 4.40 | 4.80 | 4.40 | 4.75 | 4.75 | 7.84% | 18,027 |
| Nov 21, 2025 | 4.60 | 4.61 | 4.26 | 4.40 | 4.40 | -4.24% | 47,012 |
| Nov 20, 2025 | 4.98 | 4.98 | 4.48 | 4.60 | 4.60 | -7.73% | 37,498 |
| Nov 19, 2025 | 4.80 | 5.00 | 4.73 | 4.98 | 4.98 | 3.75% | 6,963 |
| Nov 18, 2025 | 4.91 | 4.99 | 4.56 | 4.80 | 4.80 | -0.41% | 23,897 |
| Nov 17, 2025 | 4.91 | 4.99 | 4.70 | 4.82 | 4.82 | -3.50% | 19,873 |
| Nov 14, 2025 | 5.00 | 5.00 | 4.70 | 5.00 | 5.00 | -0.10% | 24,692 |
| Nov 13, 2025 | 5.08 | 5.08 | 4.90 | 5.00 | 5.00 | -1.57% | 29,949 |
| Nov 12, 2025 | 4.62 | 5.40 | 4.62 | 5.08 | 5.08 | 9.25% | 111,382 |
| Nov 10, 2025 | 4.90 | 4.93 | 4.50 | 4.65 | 4.65 | -5.01% | 47,852 |
| Nov 7, 2025 | 4.86 | 4.90 | 4.61 | 4.90 | 4.90 | -0.10% | 36,592 |
| Nov 6, 2025 | 5.00 | 5.00 | 4.73 | 4.90 | 4.90 | -2.39% | 53,133 |
| Nov 5, 2025 | 5.00 | 5.05 | 4.98 | 5.02 | 5.02 | -0.59% | 17,600 |
| Nov 4, 2025 | 5.02 | 5.14 | 4.98 | 5.05 | 5.05 | -0.98% | 13,445 |
| Nov 3, 2025 | 5.29 | 5.30 | 5.00 | 5.10 | 5.10 | -0.97% | 23,059 |
| Oct 31, 2025 | 5.45 | 5.45 | 4.99 | 5.15 | 5.15 | -5.68% | 43,046 |
| Oct 30, 2025 | 5.60 | 5.73 | 5.22 | 5.46 | 5.46 | -5.86% | 56,713 |
| Oct 29, 2025 | 5.88 | 5.88 | 5.59 | 5.80 | 5.80 | -3.01% | 24,616 |
| Oct 28, 2025 | 6.02 | 6.09 | 5.86 | 5.98 | 5.98 | -0.50% | 122,956 |
| Oct 27, 2025 | 6.10 | 6.16 | 5.94 | 6.01 | 6.01 | -1.48% | 2,056 |
| Oct 24, 2025 | 5.99 | 6.17 | 5.99 | 6.10 | 6.10 | 1.84% | 5,988 |
| Oct 23, 2025 | 6.18 | 6.18 | 5.88 | 5.99 | 5.99 | -3.07% | 20,384 |
| Oct 22, 2025 | 6.13 | 6.18 | 6.06 | 6.18 | 6.18 | 0.82% | 3,175 |
| Oct 21, 2025 | 6.09 | 6.13 | 6.00 | 6.13 | 6.13 | 0.66% | 2,221 |
| Oct 20, 2025 | 6.13 | 6.13 | 5.93 | 6.09 | 6.09 | -0.16% | 6,642 |
| Oct 17, 2025 | 6.04 | 6.10 | 6.03 | 6.10 | 6.10 | - | 4,946 |
| Oct 16, 2025 | 6.52 | 6.52 | 6.06 | 6.10 | 6.10 | -3.79% | 20,718 |
| Oct 15, 2025 | 6.22 | 6.43 | 6.17 | 6.34 | 6.34 | 2.59% | 6,200 |
| Oct 14, 2025 | 6.57 | 6.57 | 6.00 | 6.18 | 6.18 | -5.94% | 43,282 |
| Oct 13, 2025 | 6.38 | 6.57 | 6.33 | 6.57 | 6.57 | 2.98% | 1,484 |
| Oct 10, 2025 | 6.59 | 6.59 | 6.35 | 6.38 | 6.38 | -3.19% | 5,153 |
| Oct 9, 2025 | 6.66 | 6.70 | 6.41 | 6.59 | 6.59 | -2.95% | 9,365 |
| Oct 8, 2025 | 6.80 | 6.87 | 6.66 | 6.79 | 6.79 | 1.19% | 4,779 |
| Oct 7, 2025 | 6.79 | 6.93 | 6.64 | 6.71 | 6.71 | -1.18% | 6,792 |
| Oct 6, 2025 | 6.80 | 6.96 | 6.62 | 6.79 | 6.79 | -1.02% | 10,126 |
| Oct 3, 2025 | 6.85 | 6.91 | 6.80 | 6.86 | 6.86 | -0.87% | 6,925 |
| Oct 2, 2025 | 6.97 | 6.98 | 6.81 | 6.92 | 6.92 | -0.86% | 10,549 |
| Oct 1, 2025 | 6.93 | 6.99 | 6.88 | 6.98 | 6.98 | 0.72% | 4,566 |
| Sep 30, 2025 | 7.04 | 7.04 | 6.81 | 6.93 | 6.93 | -1.42% | 14,385 |
| Sep 29, 2025 | 7.08 | 7.08 | 6.90 | 7.03 | 7.03 | -0.57% | 22,207 |
| Sep 26, 2025 | 7.02 | 7.33 | 7.00 | 7.07 | 7.07 | 2.46% | 51,777 |
| Sep 25, 2025 | 7.03 | 7.03 | 6.82 | 6.90 | 6.90 | -1.43% | 2,394 |
| Sep 24, 2025 | 6.91 | 7.07 | 6.80 | 7.00 | 7.00 | 1.16% | 22,769 |
| Sep 23, 2025 | 6.88 | 6.92 | 6.73 | 6.92 | 6.92 | 0.44% | 12,116 |
| Sep 22, 2025 | 6.90 | 6.90 | 6.70 | 6.89 | 6.89 | -0.29% | 6,114 |
| Sep 19, 2025 | 6.52 | 6.91 | 6.46 | 6.91 | 6.91 | 5.82% | 20,683 |
| Sep 18, 2025 | 6.50 | 6.54 | 6.36 | 6.53 | 6.53 | -0.91% | 6,922 |
| Sep 17, 2025 | 6.46 | 6.59 | 6.32 | 6.59 | 6.59 | 2.01% | 29,810 |
| Sep 16, 2025 | 6.41 | 6.54 | 6.40 | 6.46 | 6.46 | 0.78% | 40,399 |
| Sep 15, 2025 | 6.39 | 6.54 | 6.29 | 6.41 | 6.41 | 0.16% | 3,634 |
| Sep 12, 2025 | 6.15 | 6.55 | 6.15 | 6.40 | 6.40 | 4.07% | 45,141 |
| Sep 11, 2025 | 6.21 | 6.21 | 6.00 | 6.15 | 6.15 | -0.97% | 16,064 |
| Sep 10, 2025 | 6.23 | 6.23 | 5.92 | 6.21 | 6.21 | 1.14% | 23,446 |
| Sep 9, 2025 | 6.24 | 6.24 | 6.13 | 6.14 | 6.14 | -1.60% | 908 |
| Sep 8, 2025 | 6.20 | 6.24 | 6.12 | 6.24 | 6.24 | 0.65% | 4,572 |
| Sep 5, 2025 | 6.20 | 6.36 | 6.20 | 6.20 | 6.20 | 1.64% | 3,329 |
| Sep 4, 2025 | 6.24 | 6.24 | 6.10 | 6.10 | 6.10 | -2.24% | 11,609 |
| Sep 3, 2025 | 6.38 | 6.38 | 6.15 | 6.24 | 6.24 | -1.27% | 3,688 |
| Sep 2, 2025 | 6.42 | 6.42 | 6.25 | 6.32 | 6.32 | -1.56% | 6,923 |
| Sep 1, 2025 | 6.26 | 6.45 | 6.20 | 6.42 | 6.42 | 0.16% | 12,220 |
| Aug 29, 2025 | 6.27 | 6.42 | 6.24 | 6.41 | 6.41 | 3.39% | 22,082 |
| Aug 28, 2025 | 6.10 | 6.20 | 6.04 | 6.20 | 6.20 | 2.48% | 7,145 |
| Aug 27, 2025 | 5.95 | 6.19 | 5.95 | 6.05 | 6.05 | 0.17% | 6,856 |
| Aug 26, 2025 | 6.02 | 6.32 | 5.82 | 6.04 | 6.04 | 0.33% | 20,685 |
| Aug 25, 2025 | 5.90 | 6.02 | 5.77 | 6.02 | 6.02 | 2.03% | 14,277 |
| Aug 22, 2025 | 6.04 | 6.18 | 5.90 | 5.90 | 5.90 | -2.48% | 8,596 |
| Aug 21, 2025 | 6.29 | 6.29 | 5.81 | 6.05 | 6.05 | -3.97% | 10,619 |
| Aug 20, 2025 | 6.20 | 6.32 | 6.15 | 6.30 | 6.30 | 1.61% | 1,903 |
| Aug 19, 2025 | 6.15 | 6.28 | 6.06 | 6.20 | 6.20 | -1.27% | 9,403 |
| Aug 18, 2025 | 6.15 | 6.34 | 6.12 | 6.28 | 6.28 | -1.10% | 10,711 |
| Aug 14, 2025 | 6.35 | 6.35 | 6.16 | 6.35 | 6.35 | 0.79% | 10,427 |
| Aug 13, 2025 | 6.49 | 6.49 | 6.24 | 6.30 | 6.30 | -1.56% | 23,265 |
| Aug 12, 2025 | 6.52 | 6.52 | 6.40 | 6.40 | 6.40 | -1.84% | 4,862 |
| Aug 11, 2025 | 6.24 | 6.52 | 6.24 | 6.52 | 6.52 | 0.93% | 11,027 |
| Aug 8, 2025 | 6.14 | 6.49 | 6.12 | 6.46 | 6.46 | 5.21% | 35,263 |
| Aug 7, 2025 | 6.79 | 6.79 | 6.12 | 6.14 | 6.14 | -8.36% | 42,272 |
| Aug 6, 2025 | 6.70 | 6.79 | 6.55 | 6.70 | 6.70 | - | 8,393 |
| Aug 5, 2025 | 6.78 | 6.78 | 6.50 | 6.70 | 6.70 | -1.03% | 4,162 |
| Aug 4, 2025 | 6.85 | 6.85 | 6.64 | 6.77 | 6.77 | -1.17% | 8,142 |
| Aug 1, 2025 | 6.77 | 6.95 | 6.63 | 6.85 | 6.85 | -0.58% | 16,175 |
| Jul 31, 2025 | 6.85 | 6.90 | 6.78 | 6.89 | 6.89 | 1.62% | 725 |
| Jul 30, 2025 | 6.89 | 7.01 | 6.77 | 6.78 | 6.78 | -1.60% | 9,705 |
| Jul 29, 2025 | 6.95 | 6.95 | 6.78 | 6.89 | 6.89 | -0.72% | 11,359 |
| Jul 28, 2025 | 6.52 | 7.04 | 6.52 | 6.94 | 6.94 | 6.77% | 49,976 |
| Jul 25, 2025 | 6.36 | 6.50 | 6.30 | 6.50 | 6.50 | 2.20% | 7,097 |
| Jul 24, 2025 | 6.30 | 6.49 | 6.29 | 6.36 | 6.36 | 0.16% | 23,366 |
| Jul 23, 2025 | 6.40 | 6.40 | 6.21 | 6.35 | 6.35 | -0.47% | 3,783 |
| Jul 22, 2025 | 6.42 | 6.42 | 6.13 | 6.38 | 6.38 | -0.16% | 7,845 |
| Jul 21, 2025 | 6.39 | 6.41 | 6.24 | 6.39 | 6.39 | - | 7,285 |
| Jul 18, 2025 | 6.14 | 6.48 | 6.01 | 6.39 | 6.39 | 4.07% | 30,601 |
| Jul 17, 2025 | 7.02 | 7.08 | 6.10 | 6.14 | 6.14 | -13.15% | 300,865 |