Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 4.760 | 4.760 | 4.335 | 4.635 | 4.635 | 9,373 |
| 2024-06-11 | 5.445 | 5.490 | 4.675 | 4.970 | 4.970 | 42,493 |
| 2024-06-10 | 4.998 | 5.090 | 4.770 | 4.940 | 4.940 | 37,526 |
| 2024-06-07 | 4.820 | 5.380 | 4.755 | 4.880 | 4.880 | 6,652 |
| 2024-06-06 | 4.830 | 5.010 | 4.825 | 4.865 | 4.865 | 234 |
| 2024-06-05 | 5.165 | 5.270 | 4.750 | 4.820 | 4.820 | 10,124 |
| 2024-06-04 | 5.068 | 5.130 | 4.910 | 5.065 | 5.065 | 4,286 |
| 2024-06-03 | 4.675 | 5.090 | 4.640 | 5.045 | 5.045 | 12,009 |
| 2024-05-31 | 5.790 | 5.790 | 4.595 | 4.748 | 4.748 | 21,834 |
| 2024-05-30 | 4.850 | 5.550 | 4.825 | 5.390 | 5.390 | 36,500 |
| 2024-05-29 | 4.348 | 4.770 | 4.320 | 4.763 | 4.763 | 12,082 |
| 2024-05-28 | 4.200 | 4.330 | 4.200 | 4.290 | 4.290 | 875 |
| 2024-05-24 | 4.240 | 4.240 | 4.090 | 4.163 | 4.163 | 5,323 |
| 2024-05-23 | 4.168 | 4.330 | 4.065 | 4.138 | 4.138 | 6,801 |
| 2024-05-22 | 3.770 | 4.130 | 3.770 | 4.113 | 4.113 | 9,262 |
| 2024-05-21 | 3.815 | 3.815 | 3.700 | 3.708 | 3.708 | 2,887 |
| 2024-05-20 | 3.475 | 3.805 | 3.450 | 3.768 | 3.768 | 9,875 |
| 2024-05-17 | 3.460 | 3.490 | 3.455 | 3.490 | 3.490 | 68 |
| 2024-05-16 | 3.455 | 3.455 | 3.430 | 3.455 | 3.455 | 308 |
| 2024-05-15 | 3.400 | 3.430 | 3.320 | 3.430 | 3.430 | 320 |
| 2024-05-14 | 3.430 | 3.450 | 3.415 | 3.415 | 3.415 | 106 |
| 2024-05-13 | 3.470 | 3.540 | 3.373 | 3.373 | 3.373 | 5 |
| 2024-05-10 | 3.405 | 3.480 | 3.405 | 3.480 | 3.480 | 108 |
| 2024-05-09 | 3.368 | 3.370 | 3.360 | 3.368 | 3.368 | 343 |
| 2024-05-08 | 3.328 | 3.328 | 3.328 | 3.328 | 3.328 | 0 |
| 2024-05-07 | 3.280 | 3.305 | 3.280 | 3.280 | 3.280 | 50 |
| 2024-05-03 | 3.235 | 3.250 | 3.235 | 3.235 | 3.235 | 467 |
| 2024-05-02 | 3.215 | 3.225 | 3.215 | 3.225 | 3.225 | 150 |
| 2024-05-01 | 3.205 | 3.205 | 3.205 | 3.205 | 3.205 | 0 |
| 2024-04-30 | 3.230 | 3.260 | 3.205 | 3.205 | 3.205 | 712 |
| 2024-04-29 | 3.210 | 3.240 | 3.185 | 3.215 | 3.215 | 113 |
| 2024-04-26 | 3.193 | 3.210 | 3.168 | 3.168 | 3.168 | 1,333 |
| 2024-04-25 | 3.185 | 3.185 | 3.158 | 3.158 | 3.158 | 1,034 |
| 2024-04-24 | 3.220 | 3.220 | 3.193 | 3.193 | 3.193 | 110 |
| 2024-04-23 | 3.235 | 3.255 | 3.230 | 3.245 | 3.245 | 125 |
| 2024-04-22 | 3.170 | 3.250 | 3.170 | 3.245 | 3.245 | 22,777 |
| 2024-04-19 | 3.148 | 3.173 | 3.140 | 3.173 | 3.173 | 1,805 |
| 2024-04-18 | 3.178 | 3.185 | 3.170 | 3.183 | 3.183 | 650 |
| 2024-04-17 | 3.178 | 3.193 | 3.170 | 3.193 | 3.193 | 4,153 |
| 2024-04-16 | 3.230 | 3.230 | 3.180 | 3.205 | 3.205 | 2,145 |
| 2024-04-15 | 3.305 | 3.305 | 3.235 | 3.240 | 3.240 | 8,149 |
| 2024-04-12 | 3.320 | 3.419 | 3.320 | 3.338 | 3.338 | 2,388 |
| 2024-04-11 | 3.295 | 3.350 | 3.295 | 3.343 | 3.343 | 392 |
| 2024-04-10 | 3.280 | 3.280 | 3.210 | 3.245 | 3.245 | 689 |
| 2024-04-09 | 3.220 | 3.260 | 3.180 | 3.255 | 3.255 | 638 |
| 2024-04-08 | 3.178 | 3.240 | 3.160 | 3.205 | 3.205 | 2,383 |
| 2024-04-05 | 3.200 | 3.200 | 3.060 | 3.183 | 3.183 | 13,912 |
| 2024-04-04 | 3.255 | 3.260 | 3.250 | 3.255 | 3.255 | 319 |
| 2024-04-03 | 3.220 | 3.255 | 3.215 | 3.235 | 3.235 | 801 |
| 2024-04-02 | 3.335 | 3.335 | 3.220 | 3.235 | 3.235 | 8,318 |
| 2024-03-28 | 3.328 | 3.345 | 3.270 | 3.318 | 3.318 | 1,713 |
| 2024-03-27 | 3.308 | 3.330 | 3.240 | 3.323 | 3.323 | 677 |
| 2024-03-26 | 3.330 | 3.330 | 3.303 | 3.303 | 3.303 | 2,981 |
| 2024-03-25 | 3.328 | 3.370 | 3.320 | 3.338 | 3.338 | 917 |
| 2024-03-22 | 3.260 | 3.325 | 3.260 | 3.308 | 3.308 | 306 |
| 2024-03-21 | 3.240 | 3.245 | 3.225 | 3.230 | 3.230 | 1,621 |
| 2024-03-20 | 3.215 | 3.260 | 3.170 | 3.260 | 3.260 | 4,236 |
| 2024-03-19 | 3.230 | 3.290 | 3.230 | 3.280 | 3.280 | 821 |
| 2024-03-18 | 3.170 | 3.215 | 3.170 | 3.210 | 3.210 | 3,973 |
| 2024-03-15 | 3.178 | 3.178 | 3.140 | 3.178 | 3.178 | 1,932 |
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.