Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 3.220 | 3.220 | 3.215 | 3.220 | 3.220 | 174 |
| 2024-03-13 | 3.220 | 3.260 | 3.210 | 3.240 | 3.240 | 3,834 |
| 2024-03-12 | 3.220 | 3.255 | 3.220 | 3.220 | 3.220 | 1,227 |
| 2024-03-11 | 3.220 | 3.225 | 3.180 | 3.215 | 3.215 | 1,726 |
| 2024-03-08 | 3.205 | 3.225 | 3.190 | 3.215 | 3.215 | 4,328 |
| 2024-03-07 | 3.220 | 3.245 | 3.165 | 3.215 | 3.215 | 1,875 |
| 2024-03-06 | 3.190 | 3.255 | 3.190 | 3.200 | 3.200 | 2,670 |
| 2024-03-05 | 3.250 | 3.250 | 3.175 | 3.193 | 3.193 | 1,892 |
| 2024-03-04 | 3.310 | 3.310 | 3.220 | 3.250 | 3.250 | 5,672 |
| 2024-03-01 | 3.188 | 3.255 | 3.145 | 3.255 | 3.255 | 977 |
| 2024-02-29 | 3.285 | 3.285 | 3.150 | 3.193 | 3.193 | 1,542 |
| 2024-02-28 | 3.308 | 3.308 | 3.290 | 3.308 | 3.308 | 472 |
| 2024-02-27 | 3.323 | 3.370 | 3.300 | 3.368 | 3.368 | 66,452 |
| 2024-02-26 | 3.318 | 3.345 | 3.290 | 3.290 | 3.290 | 1,999 |
| 2024-02-23 | 3.343 | 3.343 | 3.310 | 3.343 | 3.343 | 7,678 |
| 2024-02-22 | 3.300 | 3.383 | 3.300 | 3.383 | 3.383 | 1,317 |
| 2024-02-21 | 3.365 | 3.365 | 3.303 | 3.303 | 3.303 | 1,314 |
| 2024-02-20 | 3.445 | 3.445 | 3.415 | 3.430 | 3.430 | 1,425 |
| 2024-02-19 | 3.578 | 3.605 | 3.490 | 3.503 | 3.503 | 582 |
| 2024-02-16 | 3.588 | 3.605 | 3.540 | 3.558 | 3.558 | 4,039 |
| 2024-02-15 | 3.480 | 3.553 | 3.450 | 3.553 | 3.553 | 5,464 |
| 2024-02-14 | 3.490 | 3.540 | 3.485 | 3.513 | 3.513 | 3,831 |
| 2024-02-13 | 3.548 | 3.550 | 3.460 | 3.460 | 3.460 | 6,511 |
| 2024-02-12 | 3.495 | 3.770 | 3.495 | 3.578 | 3.578 | 6,024 |
| 2024-02-09 | 3.480 | 3.480 | 3.420 | 3.455 | 3.455 | 1,724 |
| 2024-02-08 | 3.465 | 3.475 | 3.450 | 3.475 | 3.475 | 26 |
| 2024-02-07 | 3.600 | 3.640 | 3.465 | 3.503 | 3.503 | 500 |
| 2024-02-06 | 3.553 | 3.615 | 3.525 | 3.588 | 3.588 | 2,448 |
| 2024-02-05 | 3.575 | 3.575 | 3.485 | 3.508 | 3.508 | 1,410 |
| 2024-02-02 | 3.575 | 3.595 | 3.575 | 3.583 | 3.583 | 1,060 |
| 2024-02-01 | 3.650 | 3.650 | 3.540 | 3.583 | 3.583 | 2,627 |
| 2024-01-31 | 3.703 | 3.703 | 3.670 | 3.703 | 3.703 | 614 |
| 2024-01-30 | 3.748 | 3.800 | 3.660 | 3.733 | 3.733 | 5,998 |
| 2024-01-29 | 3.650 | 3.708 | 3.650 | 3.708 | 3.708 | 2,486 |
| 2024-01-26 | 3.630 | 3.630 | 3.573 | 3.573 | 3.573 | 1,265 |
| 2024-01-25 | 3.725 | 3.725 | 3.570 | 3.695 | 3.695 | 10,682 |
| 2024-01-24 | 3.758 | 3.765 | 3.630 | 3.758 | 3.758 | 3,303 |
| 2024-01-23 | 3.503 | 3.720 | 3.500 | 3.670 | 3.670 | 11,363 |
| 2024-01-22 | 3.220 | 3.450 | 3.165 | 3.445 | 3.445 | 5,825 |
| 2024-01-19 | 3.200 | 3.205 | 3.130 | 3.168 | 3.168 | 4,223 |
| 2024-01-18 | 3.210 | 3.240 | 3.175 | 3.188 | 3.188 | 3,221 |
| 2024-01-17 | 3.200 | 3.200 | 3.120 | 3.163 | 3.163 | 8,117 |
| 2024-01-16 | 3.338 | 3.360 | 3.250 | 3.270 | 3.270 | 5,993 |
| 2024-01-15 | 3.365 | 3.365 | 3.320 | 3.343 | 3.343 | 4,266 |
| 2024-01-12 | 3.430 | 3.445 | 3.375 | 3.388 | 3.388 | 5,081 |
| 2024-01-11 | 3.430 | 3.435 | 3.360 | 3.400 | 3.400 | 14,452 |
| 2024-01-10 | 3.460 | 3.460 | 3.435 | 3.450 | 3.450 | 1,548 |
| 2024-01-09 | 3.528 | 3.620 | 3.520 | 3.553 | 3.553 | 21,135 |
| 2024-01-08 | 3.560 | 3.560 | 3.490 | 3.523 | 3.523 | 7,891 |
| 2024-01-05 | 3.707 | 3.707 | 3.565 | 3.600 | 3.600 | 6,825 |
| 2024-01-04 | 3.765 | 3.765 | 3.703 | 3.703 | 3.703 | 38,697 |
| 2024-01-03 | 3.800 | 3.830 | 3.735 | 3.763 | 3.763 | 33,726 |
| 2024-01-02 | 3.590 | 3.805 | 3.590 | 3.800 | 3.800 | 45,854 |
| 2023-12-29 | 3.600 | 3.690 | 3.535 | 3.605 | 3.605 | 8,819 |
| 2023-12-28 | 3.583 | 3.665 | 3.583 | 3.583 | 3.583 | 20,192 |
| 2023-12-27 | 3.495 | 3.595 | 3.485 | 3.563 | 3.563 | 81,296 |
| 2023-12-22 | 3.378 | 3.530 | 3.365 | 3.470 | 3.470 | 26,170 |
| 2023-12-21 | 3.523 | 3.535 | 3.388 | 3.388 | 3.388 | 35,591 |
| 2023-12-20 | 3.600 | 3.605 | 3.530 | 3.548 | 3.548 | 10,124 |
| 2023-12-19 | 3.708 | 3.740 | 3.573 | 3.573 | 3.573 | 29,659 |
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.