Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.880 | 3.915 | 3.860 | 3.895 | 3.895 | 5,161 |
| 2024-09-04 | 3.665 | 3.845 | 3.665 | 3.845 | 3.845 | 370 |
| 2024-09-03 | 3.725 | 3.725 | 3.685 | 3.685 | 3.685 | 277 |
| 2024-09-02 | 3.925 | 3.925 | 3.728 | 3.728 | 3.728 | 77 |
| 2024-08-30 | 3.938 | 3.945 | 3.910 | 3.923 | 3.923 | 149 |
| 2024-08-29 | 3.920 | 3.928 | 3.920 | 3.928 | 3.928 | 18 |
| 2024-08-28 | 3.890 | 3.890 | 3.805 | 3.840 | 3.840 | 441 |
| 2024-08-27 | 3.923 | 3.935 | 3.908 | 3.908 | 3.908 | 0 |
| 2024-08-23 | 3.890 | 3.958 | 3.870 | 3.958 | 3.958 | 485 |
| 2024-08-22 | 4.045 | 4.090 | 3.885 | 3.903 | 3.903 | 3,998 |
| 2024-08-21 | 3.918 | 4.030 | 3.900 | 4.030 | 4.030 | 66 |
| 2024-08-20 | 3.850 | 3.925 | 3.800 | 3.918 | 3.918 | 864 |
| 2024-08-19 | 3.890 | 3.995 | 3.820 | 3.860 | 3.860 | 133 |
| 2024-08-16 | 3.860 | 3.943 | 3.825 | 3.943 | 3.943 | 411 |
| 2024-08-15 | 3.810 | 3.850 | 3.760 | 3.850 | 3.850 | 73 |
| 2024-08-14 | 3.800 | 3.840 | 3.783 | 3.783 | 3.783 | 168 |
| 2024-08-13 | 3.718 | 3.773 | 3.710 | 3.773 | 3.773 | 6 |
| 2024-08-12 | 3.718 | 3.775 | 3.695 | 3.718 | 3.718 | 393 |
| 2024-08-09 | 3.788 | 3.860 | 3.710 | 3.728 | 3.728 | 112 |
| 2024-08-08 | 3.763 | 3.763 | 3.720 | 3.763 | 3.763 | 82 |
| 2024-08-07 | 3.825 | 3.825 | 3.730 | 3.778 | 3.778 | 1,215 |
| 2024-08-06 | 3.650 | 3.785 | 3.650 | 3.718 | 3.718 | 3,106 |
| 2024-08-05 | 3.635 | 3.635 | 3.505 | 3.630 | 3.630 | 164 |
| 2024-08-02 | 3.995 | 3.995 | 3.793 | 3.793 | 3.793 | 2,521 |
| 2024-08-01 | 4.000 | 4.060 | 3.955 | 4.015 | 4.015 | 65 |
| 2024-07-31 | 4.035 | 4.040 | 3.940 | 3.983 | 3.983 | 403 |
| 2024-07-30 | 4.065 | 4.065 | 4.025 | 4.065 | 4.065 | 322 |
| 2024-07-29 | 4.055 | 4.100 | 4.045 | 4.090 | 4.090 | 10,689 |
| 2024-07-26 | 4.065 | 4.110 | 4.025 | 4.050 | 4.050 | 11,145 |
| 2024-07-25 | 4.025 | 4.045 | 3.910 | 4.045 | 4.045 | 409 |
| 2024-07-24 | 3.973 | 4.055 | 3.935 | 4.055 | 4.055 | 1,309 |
| 2024-07-23 | 4.090 | 4.090 | 3.960 | 3.988 | 3.988 | 8,714 |
| 2024-07-22 | 4.108 | 4.108 | 4.108 | 4.108 | 4.108 | 0 |
| 2024-07-19 | 4.040 | 4.190 | 4.000 | 4.040 | 4.040 | 1,010 |
| 2024-07-18 | 4.183 | 4.235 | 4.145 | 4.230 | 4.230 | 867 |
| 2024-07-17 | 4.210 | 4.230 | 4.143 | 4.143 | 4.143 | 2,439 |
| 2024-07-16 | 4.140 | 4.200 | 4.140 | 4.193 | 4.193 | 918 |
| 2024-07-15 | 4.113 | 4.180 | 4.050 | 4.090 | 4.090 | 167 |
| 2024-07-12 | 4.138 | 4.180 | 4.030 | 4.065 | 4.065 | 1,689 |
| 2024-07-11 | 4.060 | 4.120 | 3.980 | 4.103 | 4.103 | 2,435 |
| 2024-07-10 | 3.938 | 4.060 | 3.900 | 4.055 | 4.055 | 180 |
| 2024-07-09 | 4.055 | 4.055 | 3.965 | 3.993 | 3.993 | 371 |
| 2024-07-08 | 3.790 | 4.090 | 3.790 | 4.090 | 4.090 | 4,133 |
| 2024-07-05 | 4.035 | 4.035 | 3.815 | 3.860 | 3.860 | 2,874 |
| 2024-07-04 | 3.850 | 4.075 | 3.825 | 4.055 | 4.055 | 726 |
| 2024-07-03 | 3.733 | 3.840 | 3.670 | 3.788 | 3.788 | 922 |
| 2024-07-02 | 3.728 | 3.760 | 3.695 | 3.733 | 3.733 | 493 |
| 2024-07-01 | 3.503 | 3.765 | 3.445 | 3.763 | 3.763 | 314 |
| 2024-06-28 | 3.735 | 3.735 | 3.480 | 3.518 | 3.518 | 1,839 |
| 2024-06-27 | 3.728 | 3.770 | 3.685 | 3.685 | 3.685 | 15,551 |
| 2024-06-26 | 3.703 | 3.805 | 3.605 | 3.605 | 3.605 | 18,549 |
| 2024-06-25 | 3.703 | 3.835 | 3.680 | 3.690 | 3.690 | 556 |
| 2024-06-24 | 3.778 | 3.845 | 3.580 | 3.685 | 3.685 | 1,395 |
| 2024-06-21 | 3.850 | 3.885 | 3.750 | 3.800 | 3.800 | 3,426 |
| 2024-06-20 | 3.735 | 3.825 | 3.735 | 3.825 | 3.825 | 708 |
| 2024-06-19 | 3.955 | 3.955 | 3.765 | 3.815 | 3.815 | 11,061 |
| 2024-06-18 | 4.080 | 4.120 | 3.965 | 3.968 | 3.968 | 1,244 |
| 2024-06-17 | 3.758 | 3.970 | 3.735 | 3.938 | 3.938 | 327 |
| 2024-06-14 | 4.285 | 4.285 | 3.945 | 4.030 | 4.030 | 18,070 |
| 2024-06-13 | 4.620 | 4.655 | 4.300 | 4.440 | 4.440 | 24,879 |
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.