Read-Gene S.A. (WSE:RDG)
Poland
· Delayed Price · Currency is PLN 5.50
-0.32 (-5.50%)
Last updated: Feb 27, 2026, 12:45 PM CET
Read-Gene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.68 | 5.68 | 5.42 | 5.50 | 5.50 | -5.50% | 185 |
| Feb 26, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 2 |
| Feb 25, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 2 |
| Feb 24, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.34% | 2 |
| Feb 23, 2026 | 5.40 | 5.84 | 5.20 | 5.84 | 5.84 | 7.75% | 631 |
| Feb 20, 2026 | 5.60 | 5.60 | 5.42 | 5.42 | 5.42 | -3.21% | 162 |
| Feb 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 448 |
| Feb 18, 2026 | 5.84 | 5.84 | 5.60 | 5.60 | 5.60 | -3.45% | 48 |
| Feb 17, 2026 | 5.88 | 5.88 | 5.68 | 5.80 | 5.80 | 1.40% | 71 |
| Feb 16, 2026 | 5.72 | 6.04 | 5.70 | 5.72 | 5.72 | 1.78% | 1,374 |
| Feb 13, 2026 | 5.58 | 5.62 | 5.40 | 5.62 | 5.62 | 0.72% | 68 |
| Feb 12, 2026 | 5.14 | 5.58 | 5.14 | 5.58 | 5.58 | 8.98% | 3,531 |
| Feb 11, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 2 |
| Feb 10, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 1 |
| Feb 9, 2026 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | -1.54% | 35 |
| Feb 6, 2026 | 6.02 | 6.02 | 5.04 | 5.20 | 5.20 | -13.91% | 3,257 |
| Feb 5, 2026 | 5.98 | 6.04 | 5.76 | 6.04 | 6.04 | 1.00% | 84 |
| Feb 4, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 3 |
| Feb 3, 2026 | 5.98 | 6.04 | 5.66 | 5.98 | 5.98 | -0.33% | 1,147 |
| Feb 2, 2026 | 5.88 | 6.00 | 5.80 | 6.00 | 6.00 | 1.69% | 56 |
| Jan 30, 2026 | 5.82 | 5.90 | 5.80 | 5.90 | 5.90 | 1.03% | 118 |
| Jan 29, 2026 | 5.96 | 5.98 | 5.84 | 5.84 | 5.84 | -1.02% | 101 |
| Jan 28, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -2.32% | 302 |
| Jan 27, 2026 | 6.02 | 6.04 | 6.00 | 6.04 | 6.04 | - | 172 |
| Jan 26, 2026 | 6.08 | 6.08 | 5.82 | 6.04 | 6.04 | -0.33% | 204 |
| Jan 23, 2026 | 5.88 | 6.10 | 5.88 | 6.06 | 6.06 | 8.21% | 4,352 |
| Jan 22, 2026 | 5.88 | 5.94 | 5.60 | 5.60 | 5.60 | -6.35% | 94 |
| Jan 21, 2026 | 5.44 | 5.98 | 5.44 | 5.98 | 5.98 | 9.93% | 1,068 |
| Jan 20, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 5 |
| Jan 19, 2026 | 5.30 | 5.44 | 5.30 | 5.44 | 5.44 | 2.64% | 634 |
| Jan 16, 2026 | 5.70 | 5.70 | 5.30 | 5.30 | 5.30 | -7.02% | 1,219 |
| Jan 15, 2026 | 5.98 | 5.98 | 5.70 | 5.70 | 5.70 | -4.68% | 265 |
| Jan 14, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 5 |
| Jan 13, 2026 | 5.94 | 6.00 | 5.78 | 5.98 | 5.98 | 0.67% | 2,692 |
| Jan 12, 2026 | 5.86 | 5.94 | 5.86 | 5.94 | 5.94 | - | 163 |
| Jan 9, 2026 | 5.94 | 5.94 | 5.76 | 5.94 | 5.94 | - | 47 |
| Jan 8, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.00% | 118 |
| Jan 7, 2026 | 5.56 | 6.00 | 5.56 | 6.00 | 6.00 | 9.89% | 2,488 |
| Jan 5, 2026 | 5.44 | 5.46 | 5.44 | 5.46 | 5.46 | - | 329 |
| Jan 2, 2026 | 5.60 | 5.60 | 5.20 | 5.46 | 5.46 | - | 268 |
| Dec 30, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | 5 |
| Dec 29, 2025 | 5.50 | 5.56 | 5.44 | 5.46 | 5.46 | -0.73% | 1,307 |
| Dec 23, 2025 | 5.50 | 5.50 | 5.20 | 5.50 | 5.50 | - | 936 |
| Dec 22, 2025 | 5.20 | 5.50 | 5.16 | 5.50 | 5.50 | 0.36% | 380 |
| Dec 19, 2025 | 5.50 | 5.50 | 5.16 | 5.48 | 5.48 | -0.36% | 257 |
| Dec 18, 2025 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 0.36% | 415 |
| Dec 17, 2025 | 5.46 | 5.48 | 5.40 | 5.48 | 5.48 | 0.37% | 292 |
| Dec 16, 2025 | 5.50 | 5.50 | 5.30 | 5.46 | 5.46 | -0.73% | 176 |
| Dec 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 179 |
| Dec 12, 2025 | 5.38 | 5.50 | 5.38 | 5.50 | 5.50 | 2.23% | 2,440 |
| Dec 11, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 5 |
| Dec 10, 2025 | 5.38 | 5.50 | 5.38 | 5.38 | 5.38 | 0.37% | 1,006 |
| Dec 9, 2025 | 5.36 | 5.40 | 5.26 | 5.36 | 5.36 | 0.75% | 785 |
| Dec 8, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 90 |
| Dec 5, 2025 | 5.50 | 5.50 | 5.00 | 5.32 | 5.32 | -2.92% | 736 |
| Dec 4, 2025 | 5.52 | 5.52 | 5.48 | 5.48 | 5.48 | -1.08% | 12 |
| Dec 3, 2025 | 5.64 | 5.64 | 5.12 | 5.54 | 5.54 | -1.77% | 1,197 |
| Dec 2, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 2 |
| Dec 1, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 110 |
| Nov 28, 2025 | 5.60 | 5.64 | 5.40 | 5.64 | 5.64 | 0.71% | 272 |
| Nov 27, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.36% | 5 |
| Nov 26, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.35% | 261 |
| Nov 25, 2025 | 5.54 | 5.64 | 5.30 | 5.64 | 5.64 | 1.81% | 790 |
| Nov 24, 2025 | 5.62 | 5.64 | 5.06 | 5.54 | 5.54 | -1.42% | 3,081 |
| Nov 21, 2025 | 5.60 | 5.62 | 5.60 | 5.62 | 5.62 | 0.72% | 341 |
| Nov 20, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 4 |
| Nov 19, 2025 | 5.90 | 5.90 | 5.12 | 5.58 | 5.58 | -5.42% | 3,172 |
| Nov 18, 2025 | 5.96 | 5.96 | 5.62 | 5.90 | 5.90 | 1.72% | 95 |
| Nov 17, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.65% | 164 |
| Nov 14, 2025 | 6.02 | 6.02 | 5.90 | 6.02 | 6.02 | - | 327 |
| Nov 13, 2025 | 5.82 | 6.02 | 5.80 | 6.02 | 6.02 | 0.33% | 191 |
| Nov 12, 2025 | 5.82 | 6.00 | 5.80 | 6.00 | 6.00 | 3.09% | 760 |
| Nov 10, 2025 | 6.14 | 6.14 | 5.82 | 5.82 | 5.82 | -3.96% | 594 |
| Nov 7, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 3 |
| Nov 6, 2025 | 6.06 | 6.06 | 5.92 | 6.06 | 6.06 | - | 29 |
| Nov 5, 2025 | 5.92 | 6.06 | 5.92 | 6.06 | 6.06 | -0.33% | 59 |
| Nov 4, 2025 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | 1.33% | 180 |
| Nov 3, 2025 | 6.00 | 6.00 | 5.82 | 6.00 | 6.00 | - | 359 |
| Oct 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 55 |
| Oct 30, 2025 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | -1.64% | 195 |
| Oct 29, 2025 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | -0.65% | 35 |
| Oct 28, 2025 | 6.14 | 6.14 | 5.88 | 6.14 | 6.14 | - | 176 |
| Oct 27, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 5 |
| Oct 24, 2025 | 6.02 | 6.14 | 5.86 | 6.14 | 6.14 | - | 400 |
| Oct 23, 2025 | 5.94 | 6.14 | 5.86 | 6.14 | 6.14 | 2.68% | 201 |
| Oct 22, 2025 | 6.20 | 6.20 | 5.98 | 5.98 | 5.98 | -3.24% | 1,635 |
| Oct 21, 2025 | 6.18 | 6.18 | 6.00 | 6.18 | 6.18 | - | 728 |
| Oct 20, 2025 | 6.02 | 6.18 | 6.00 | 6.18 | 6.18 | 0.32% | 591 |
| Oct 17, 2025 | 6.02 | 6.16 | 6.02 | 6.16 | 6.16 | - | 84 |
| Oct 16, 2025 | 6.10 | 6.16 | 6.00 | 6.16 | 6.16 | - | 355 |
| Oct 14, 2025 | 6.04 | 6.16 | 5.92 | 6.16 | 6.16 | 1.99% | 720 |
| Oct 13, 2025 | 6.02 | 6.24 | 6.02 | 6.04 | 6.04 | - | 1,664 |
| Oct 10, 2025 | 6.28 | 6.28 | 6.04 | 6.04 | 6.04 | -4.13% | 252 |
| Oct 9, 2025 | 6.30 | 6.30 | 6.10 | 6.30 | 6.30 | -0.32% | 778 |
| Oct 8, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 5 |
| Oct 7, 2025 | 6.28 | 6.36 | 6.00 | 6.32 | 6.32 | - | 2,167 |
| Oct 6, 2025 | 6.26 | 6.32 | 6.26 | 6.32 | 6.32 | 0.96% | 280 |
| Oct 3, 2025 | 6.30 | 6.32 | 5.98 | 6.26 | 6.26 | -0.63% | 2,420 |
| Oct 2, 2025 | 6.26 | 6.32 | 6.26 | 6.30 | 6.30 | 1.61% | 636 |
| Oct 1, 2025 | 6.20 | 6.32 | 6.20 | 6.20 | 6.20 | - | 468 |