Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.655 | 8.655 | 8.150 | 8.655 | 8.655 | 35 |
| 2026-10-22 | 8.930 | 8.930 | 8.150 | 8.930 | 8.930 | 35 |
| 2026-10-21 | 9.095 | 9.210 | 8.150 | 9.210 | 9.210 | 457 |
| 2026-10-20 | 8.245 | 9.095 | 8.150 | 9.095 | 9.095 | 0 |
| 2026-10-19 | 8.365 | 8.365 | 8.150 | 8.365 | 8.365 | 0 |
| 2026-10-16 | 8.225 | 8.410 | 8.150 | 8.410 | 8.410 | 2,173 |
| 2026-10-15 | 7.750 | 8.160 | 7.720 | 8.150 | 8.150 | 3,888 |
| 2026-10-14 | 7.845 | 7.980 | 7.780 | 7.850 | 7.850 | 2,387 |
| 2026-10-13 | 8.320 | 8.320 | 7.920 | 7.920 | 7.920 | 4,389 |
| 2026-10-12 | 8.450 | 8.660 | 8.360 | 8.400 | 8.400 | 23,614 |
| 2026-10-09 | 8.410 | 8.620 | 8.150 | 8.295 | 8.295 | 2,928 |
| 2026-10-08 | 8.890 | 8.890 | 8.380 | 8.385 | 8.385 | 15,404 |
| 2026-10-07 | 9.155 | 9.310 | 9.020 | 9.145 | 9.145 | 33,820 |
| 2026-10-06 | 9.540 | 9.540 | 9.180 | 9.300 | 9.300 | 4,734 |
| 2026-10-05 | 9.005 | 9.270 | 8.870 | 9.180 | 9.180 | 43,232 |
| 2026-10-02 | 9.350 | 9.400 | 9.000 | 9.075 | 9.075 | 4,896 |
| 2026-10-01 | 9.875 | 9.880 | 9.380 | 9.495 | 9.495 | 941 |
| 2026-09-30 | 9.495 | 10.040 | 9.250 | 9.975 | 9.975 | 8,407 |
| 2026-09-29 | 10.155 | 10.280 | 9.370 | 9.420 | 9.420 | 12,419 |
| 2026-09-28 | 8.900 | 9.955 | 8.890 | 9.760 | 9.760 | 82,720 |
| 2026-09-25 | 8.990 | 8.990 | 8.710 | 8.850 | 8.850 | 17,729 |
| 2026-09-24 | 9.980 | 9.980 | 9.005 | 9.005 | 9.005 | 22,547 |
| 2026-09-23 | 10.175 | 10.580 | 10.120 | 10.150 | 10.150 | 937,955 |
| 2026-09-22 | 10.700 | 10.740 | 10.300 | 10.350 | 10.350 | 1,462 |
| 2026-09-21 | 11.520 | 11.540 | 10.760 | 10.970 | 10.970 | 2,747 |
| 2026-09-18 | 11.730 | 11.780 | 11.520 | 11.690 | 11.690 | 35,935 |
| 2026-09-17 | 12.020 | 12.020 | 11.700 | 11.750 | 11.750 | 18,045 |
| 2026-09-16 | 11.730 | 12.140 | 11.720 | 12.140 | 12.140 | 27,807 |
| 2026-09-15 | 12.530 | 12.560 | 11.660 | 11.670 | 11.670 | 4,898 |
| 2026-09-14 | 12.900 | 12.980 | 12.520 | 12.550 | 12.550 | 499 |
| 2026-09-11 | 14.010 | 14.220 | 12.920 | 12.980 | 12.980 | 8,807 |
| 2026-09-10 | 12.500 | 13.780 | 12.500 | 13.530 | 13.530 | 26,713 |
| 2026-09-09 | 12.940 | 13.200 | 12.400 | 12.410 | 12.410 | 2,513 |
| 2026-09-08 | 13.450 | 13.500 | 12.620 | 13.000 | 13.000 | 529 |
| 2026-09-07 | 13.620 | 13.700 | 13.480 | 13.620 | 13.620 | 2,521 |
| 2026-09-04 | 14.070 | 14.080 | 13.700 | 13.740 | 13.740 | 10,583 |
| 2026-09-03 | 14.210 | 14.560 | 13.780 | 13.840 | 13.840 | 137 |
| 2026-09-02 | 14.090 | 14.780 | 14.060 | 14.480 | 14.480 | 2,981 |
| 2026-09-01 | 14.130 | 14.140 | 13.900 | 14.070 | 14.070 | 5,326 |
| 2026-08-28 | 14.540 | 14.900 | 14.400 | 14.520 | 14.520 | 456 |
| 2026-08-27 | 14.270 | 14.640 | 14.220 | 14.520 | 14.520 | 1,209 |
| 2026-08-26 | 14.310 | 14.720 | 14.220 | 14.290 | 14.290 | 1,953 |
| 2026-08-25 | 14.050 | 14.260 | 13.920 | 14.210 | 14.210 | 185 |
| 2026-08-24 | 14.270 | 14.400 | 13.620 | 13.780 | 13.780 | 3,049 |
| 2026-08-21 | 14.250 | 14.420 | 13.940 | 14.420 | 14.420 | 5,423 |
| 2026-08-20 | 14.400 | 14.820 | 14.040 | 14.050 | 14.050 | 4,880 |
| 2026-08-19 | 13.720 | 14.480 | 13.620 | 14.310 | 14.310 | 1,752 |
| 2026-08-18 | 13.800 | 14.050 | 13.700 | 13.700 | 13.700 | 933 |
| 2026-08-17 | 13.220 | 14.070 | 13.220 | 14.070 | 14.070 | 3,276 |
| 2026-08-14 | 13.350 | 13.420 | 13.030 | 13.040 | 13.040 | 1,443 |
| 2026-08-13 | 13.160 | 13.580 | 13.160 | 13.510 | 13.510 | 514 |
| 2026-08-12 | 13.020 | 13.300 | 12.760 | 13.180 | 13.180 | 479 |
| 2026-08-11 | 13.210 | 13.300 | 12.880 | 13.000 | 13.000 | 2,694 |
| 2026-08-10 | 13.980 | 14.040 | 13.120 | 13.230 | 13.230 | 3,816 |
| 2026-08-07 | 13.840 | 14.140 | 13.840 | 13.840 | 13.840 | 3,083 |
| 2026-08-06 | 14.020 | 14.020 | 13.640 | 13.740 | 13.740 | 1,398 |
| 2026-08-05 | 14.290 | 14.600 | 14.060 | 14.190 | 14.190 | 2,498 |
| 2026-08-04 | 14.010 | 14.350 | 13.620 | 14.350 | 14.350 | 1,282 |
| 2026-08-03 | 14.830 | 15.100 | 13.800 | 13.960 | 13.960 | 4,512 |
| 2026-07-31 | 14.080 | 15.460 | 14.080 | 14.700 | 14.700 | 20,114 |
Page 1 of 22 · 1,261 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.