genXone S.A. (WSE:GX1)
Poland
· Delayed Price · Currency is PLN 5.92
-0.48 (-7.50%)
At close: Mar 9, 2026
genXone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.80 | 6.00 | 5.42 | 5.98 | 5.98 | -6.56% | 5,778 |
| Mar 6, 2026 | 6.30 | 6.40 | 6.20 | 6.40 | 6.40 | 1.91% | 3,573 |
| Mar 5, 2026 | 6.28 | 6.28 | 6.16 | 6.28 | 6.28 | 0.32% | 2,407 |
| Mar 4, 2026 | 6.22 | 6.28 | 6.20 | 6.26 | 6.26 | 0.97% | 6,430 |
| Mar 3, 2026 | 6.16 | 6.20 | 6.00 | 6.20 | 6.20 | 0.32% | 1,610 |
| Mar 2, 2026 | 6.18 | 6.18 | 6.16 | 6.18 | 6.18 | 0.65% | 23 |
| Feb 27, 2026 | 5.78 | 6.14 | 5.70 | 6.14 | 6.14 | 2.68% | 9,207 |
| Feb 26, 2026 | 5.98 | 6.00 | 5.80 | 5.98 | 5.98 | -0.33% | 331 |
| Feb 25, 2026 | 6.00 | 6.00 | 5.82 | 6.00 | 6.00 | - | 236 |
| Feb 24, 2026 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | - | 148 |
| Feb 23, 2026 | 5.98 | 6.00 | 5.88 | 6.00 | 6.00 | 0.33% | 1,204 |
| Feb 20, 2026 | 5.80 | 5.98 | 5.78 | 5.98 | 5.98 | 1.36% | 4,254 |
| Feb 19, 2026 | 5.92 | 5.94 | 5.70 | 5.90 | 5.90 | 1.72% | 2,716 |
| Feb 18, 2026 | 5.20 | 5.84 | 5.20 | 5.80 | 5.80 | 12.40% | 6,964 |
| Feb 17, 2026 | 4.95 | 5.18 | 4.80 | 5.16 | 5.16 | 4.24% | 9,220 |
| Feb 16, 2026 | 5.08 | 5.08 | 4.95 | 4.95 | 4.95 | -2.56% | 325 |
| Feb 13, 2026 | 5.08 | 5.10 | 5.06 | 5.08 | 5.08 | 0.40% | 1,019 |
| Feb 12, 2026 | 5.06 | 5.08 | 4.82 | 5.06 | 5.06 | 8.82% | 8,027 |
| Feb 11, 2026 | 4.00 | 4.80 | 3.99 | 4.65 | 4.65 | 16.25% | 7,885 |
| Feb 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,492 |
| Feb 9, 2026 | 4.19 | 4.19 | 3.86 | 4.00 | 4.00 | -4.76% | 4,720 |
| Feb 6, 2026 | 4.20 | 4.20 | 4.15 | 4.20 | 4.20 | -0.24% | 1,459 |
| Feb 5, 2026 | 4.27 | 4.27 | 4.21 | 4.21 | 4.21 | -3.66% | 491 |
| Feb 4, 2026 | 4.26 | 4.39 | 3.90 | 4.37 | 4.37 | 2.58% | 1,228 |
| Feb 3, 2026 | 4.67 | 4.90 | 3.98 | 4.26 | 4.26 | -8.58% | 6,926 |
| Feb 2, 2026 | 4.67 | 4.67 | 4.59 | 4.66 | 4.66 | -0.43% | 20 |
| Jan 30, 2026 | 4.65 | 4.68 | 4.65 | 4.68 | 4.68 | - | 302 |
| Jan 29, 2026 | 4.68 | 4.68 | 4.67 | 4.68 | 4.68 | -0.64% | 405 |
| Jan 28, 2026 | 4.62 | 4.87 | 4.40 | 4.71 | 4.71 | 3.74% | 2,511 |
| Jan 27, 2026 | 4.62 | 4.68 | 4.54 | 4.54 | 4.54 | -2.99% | 980 |
| Jan 26, 2026 | 4.29 | 4.77 | 4.27 | 4.68 | 4.68 | 6.61% | 1,554 |
| Jan 23, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | 3 |
| Jan 22, 2026 | 4.27 | 4.39 | 4.19 | 4.39 | 4.39 | 2.81% | 652 |
| Jan 21, 2026 | 4.20 | 4.30 | 4.20 | 4.27 | 4.27 | 1.67% | 169 |
| Jan 20, 2026 | 4.27 | 4.27 | 4.08 | 4.20 | 4.20 | -1.64% | 439 |
| Jan 19, 2026 | 4.28 | 4.28 | 4.27 | 4.27 | 4.27 | -0.70% | 29 |
| Jan 15, 2026 | 4.30 | 4.30 | 4.18 | 4.30 | 4.30 | 0.23% | 563 |
| Jan 14, 2026 | 4.29 | 4.30 | 4.21 | 4.29 | 4.29 | 0.47% | 89 |
| Jan 13, 2026 | 4.37 | 4.37 | 4.18 | 4.27 | 4.27 | 2.15% | 926 |
| Jan 12, 2026 | 4.40 | 4.40 | 4.18 | 4.18 | 4.18 | -5.00% | 616 |
| Jan 9, 2026 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | 2.33% | 22 |
| Jan 8, 2026 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -4.87% | 123 |
| Jan 7, 2026 | 4.30 | 4.61 | 4.29 | 4.52 | 4.52 | 4.87% | 2,401 |
| Jan 5, 2026 | 4.10 | 4.52 | 4.03 | 4.31 | 4.31 | 5.12% | 3,033 |
| Jan 2, 2026 | 4.27 | 4.27 | 3.88 | 4.10 | 4.10 | 2.76% | 666 |
| Dec 30, 2025 | 4.00 | 4.15 | 3.99 | 3.99 | 3.99 | -1.72% | 1,008 |
| Dec 29, 2025 | 3.96 | 4.12 | 3.82 | 4.06 | 4.06 | -2.17% | 2,719 |
| Dec 23, 2025 | 4.16 | 4.16 | 3.81 | 4.15 | 4.15 | -0.24% | 22,158 |
| Dec 22, 2025 | 4.17 | 4.17 | 3.96 | 4.16 | 4.16 | -0.24% | 10,134 |
| Dec 19, 2025 | 4.20 | 4.20 | 4.05 | 4.17 | 4.17 | -0.71% | 4,372 |
| Dec 18, 2025 | 4.20 | 4.67 | 4.20 | 4.20 | 4.20 | -3.23% | 6,188 |
| Dec 17, 2025 | 4.41 | 4.41 | 4.34 | 4.34 | 4.34 | -1.59% | 4,350 |
| Dec 16, 2025 | 4.30 | 4.73 | 4.13 | 4.41 | 4.41 | -2.43% | 4,732 |
| Dec 15, 2025 | 4.57 | 4.60 | 4.30 | 4.52 | 4.52 | -1.74% | 3,783 |
| Dec 12, 2025 | 4.42 | 4.74 | 4.27 | 4.60 | 4.60 | -2.95% | 2,271 |
| Dec 11, 2025 | 4.74 | 4.74 | 4.50 | 4.74 | 4.74 | - | 724 |
| Dec 10, 2025 | 4.74 | 4.74 | 4.54 | 4.74 | 4.74 | - | 5,395 |
| Dec 8, 2025 | 4.78 | 4.78 | 4.54 | 4.74 | 4.74 | -1.25% | 930 |
| Dec 5, 2025 | 4.71 | 5.10 | 4.71 | 4.80 | 4.80 | -7.69% | 3,865 |
| Dec 2, 2025 | 5.12 | 5.20 | 5.00 | 5.20 | 5.20 | -1.14% | 300 |
| Dec 1, 2025 | 5.28 | 5.28 | 5.08 | 5.26 | 5.26 | -0.75% | 105 |
| Nov 28, 2025 | 5.04 | 5.40 | 5.04 | 5.30 | 5.30 | 3.92% | 9,760 |
| Nov 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.79% | 8 |
| Nov 26, 2025 | 5.18 | 5.26 | 5.06 | 5.06 | 5.06 | - | 286 |
| Nov 25, 2025 | 5.30 | 5.30 | 5.06 | 5.06 | 5.06 | -4.53% | 418 |
| Nov 24, 2025 | 5.44 | 5.54 | 5.30 | 5.30 | 5.30 | -2.57% | 192 |
| Nov 21, 2025 | 5.06 | 5.48 | 5.06 | 5.44 | 5.44 | 7.51% | 1,508 |
| Nov 20, 2025 | 5.12 | 5.34 | 4.58 | 5.06 | 5.06 | -2.69% | 985 |
| Nov 19, 2025 | 4.78 | 5.44 | 4.65 | 5.20 | 5.20 | 8.33% | 4,797 |
| Nov 18, 2025 | 4.80 | 4.94 | 4.80 | 4.80 | 4.80 | - | 120 |
| Nov 17, 2025 | 4.71 | 4.96 | 4.58 | 4.80 | 4.80 | -0.21% | 1,237 |
| Nov 14, 2025 | 4.96 | 5.00 | 4.58 | 4.81 | 4.81 | -1.03% | 1,519 |
| Nov 13, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.82% | 7 |
| Nov 12, 2025 | 4.99 | 5.00 | 4.74 | 4.95 | 4.95 | -0.80% | 1,154 |
| Nov 10, 2025 | 4.80 | 4.99 | 4.80 | 4.99 | 4.99 | 0.60% | 653 |
| Nov 7, 2025 | 4.82 | 4.96 | 4.80 | 4.96 | 4.96 | -0.40% | 2,020 |
| Nov 6, 2025 | 5.14 | 5.14 | 4.80 | 4.98 | 4.98 | -3.11% | 3,047 |
| Nov 5, 2025 | 5.34 | 5.34 | 5.08 | 5.14 | 5.14 | -3.75% | 1,704 |
| Nov 4, 2025 | 5.50 | 5.50 | 5.20 | 5.34 | 5.34 | -3.61% | 636 |
| Nov 3, 2025 | 5.36 | 5.54 | 5.36 | 5.54 | 5.54 | 3.75% | 145 |
| Oct 31, 2025 | 5.40 | 5.40 | 5.26 | 5.34 | 5.34 | -3.61% | 224 |
| Oct 30, 2025 | 5.50 | 5.56 | 5.12 | 5.54 | 5.54 | - | 633 |
| Oct 29, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 2 |
| Oct 28, 2025 | 5.52 | 5.56 | 5.48 | 5.54 | 5.54 | 0.36% | 275 |
| Oct 27, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.36% | 1 |
| Oct 24, 2025 | 5.50 | 5.50 | 5.26 | 5.50 | 5.50 | 1.48% | 577 |
| Oct 23, 2025 | 5.44 | 5.56 | 5.30 | 5.42 | 5.42 | - | 340 |
| Oct 22, 2025 | 5.60 | 5.68 | 5.20 | 5.42 | 5.42 | -4.58% | 818 |
| Oct 21, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.05% | 25 |
| Oct 20, 2025 | 5.24 | 5.76 | 5.24 | 5.74 | 5.74 | 6.30% | 1,060 |
| Oct 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.74% | 2 |
| Oct 16, 2025 | 5.52 | 5.56 | 5.20 | 5.44 | 5.44 | -1.81% | 505 |
| Oct 15, 2025 | 5.40 | 5.54 | 5.40 | 5.54 | 5.54 | - | 18 |
| Oct 14, 2025 | 5.68 | 5.70 | 5.18 | 5.54 | 5.54 | -2.81% | 2,929 |
| Oct 13, 2025 | 5.70 | 5.70 | 5.68 | 5.70 | 5.70 | - | 92 |
| Oct 10, 2025 | 5.60 | 5.74 | 5.60 | 5.70 | 5.70 | - | 138 |
| Oct 9, 2025 | 5.68 | 5.78 | 5.56 | 5.70 | 5.70 | 0.35% | 506 |
| Oct 8, 2025 | 5.50 | 5.76 | 4.60 | 5.68 | 5.68 | 3.27% | 44,337 |
| Oct 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.36% | 2 |
| Oct 6, 2025 | 5.46 | 5.50 | 5.30 | 5.48 | 5.48 | 0.37% | 84 |