Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 3.718 | 3.840 | 3.685 | 3.728 | 3.728 | 21,987 |
| 2023-12-15 | 3.605 | 3.650 | 3.505 | 3.650 | 3.650 | 12,982 |
| 2023-12-14 | 3.600 | 3.660 | 3.560 | 3.568 | 3.568 | 12,746 |
| 2023-12-13 | 3.430 | 3.590 | 3.430 | 3.538 | 3.538 | 16,774 |
| 2023-12-12 | 3.365 | 3.575 | 3.365 | 3.430 | 3.430 | 30,279 |
| 2023-12-11 | 3.235 | 3.320 | 3.230 | 3.280 | 3.280 | 19,154 |
| 2023-12-08 | 3.103 | 3.325 | 3.080 | 3.285 | 3.285 | 63,130 |
| 2023-12-07 | 3.148 | 3.155 | 3.030 | 3.085 | 3.085 | 43,987 |
| 2023-12-06 | 2.953 | 2.990 | 2.925 | 2.958 | 2.958 | 31,276 |
| 2023-12-05 | 2.988 | 3.005 | 2.965 | 2.988 | 2.988 | 3,004 |
| 2023-12-04 | 3.000 | 3.085 | 2.880 | 2.978 | 2.978 | 5,727 |
| 2023-12-01 | 3.018 | 3.018 | 2.978 | 2.978 | 2.978 | 6,985 |
| 2023-11-30 | 3.005 | 3.070 | 2.955 | 3.020 | 3.020 | 11,117 |
| 2023-11-29 | 3.010 | 3.020 | 2.975 | 2.993 | 2.993 | 5,658 |
| 2023-11-28 | 2.975 | 3.015 | 2.975 | 3.015 | 3.015 | 8,029 |
| 2023-11-27 | 3.030 | 3.035 | 2.985 | 3.005 | 3.005 | 19,300 |
| 2023-11-24 | 3.030 | 3.065 | 3.000 | 3.020 | 3.020 | 28,570 |
| 2023-11-23 | 3.045 | 3.045 | 3.000 | 3.045 | 3.045 | 8,738 |
| 2023-11-22 | 3.080 | 3.105 | 3.055 | 3.060 | 3.060 | 21,570 |
| 2023-11-21 | 3.200 | 3.200 | 3.065 | 3.075 | 3.075 | 16,275 |
| 2023-11-20 | 3.103 | 3.205 | 3.065 | 3.168 | 3.168 | 32,887 |
| 2023-11-17 | 3.090 | 3.113 | 3.025 | 3.113 | 3.113 | 31,890 |
| 2023-11-16 | 3.115 | 3.115 | 3.055 | 3.108 | 3.108 | 13,218 |
| 2023-11-15 | 3.148 | 3.245 | 3.085 | 3.108 | 3.108 | 15,035 |
| 2023-11-14 | 3.338 | 3.375 | 3.170 | 3.205 | 3.205 | 56,872 |
| 2023-11-13 | 3.118 | 3.245 | 3.105 | 3.220 | 3.220 | 31,113 |
| 2023-11-10 | 3.100 | 3.100 | 3.045 | 3.060 | 3.060 | 24,888 |
| 2023-11-09 | 3.148 | 3.220 | 3.148 | 3.193 | 3.193 | 8,095 |
| 2023-11-08 | 3.150 | 3.150 | 3.090 | 3.118 | 3.118 | 11,426 |
| 2023-11-07 | 3.070 | 3.158 | 3.070 | 3.158 | 3.158 | 2,230 |
| 2023-11-06 | 3.118 | 3.165 | 3.030 | 3.045 | 3.045 | 7,299 |
| 2023-11-03 | 3.103 | 3.175 | 3.100 | 3.138 | 3.138 | 21,819 |
| 2023-11-02 | 3.030 | 3.125 | 3.030 | 3.060 | 3.060 | 9,754 |
| 2023-11-01 | 3.000 | 3.030 | 2.980 | 2.988 | 2.988 | 10,832 |
| 2023-10-31 | 3.020 | 3.055 | 3.020 | 3.050 | 3.050 | 12,092 |
| 2023-10-30 | 3.010 | 3.030 | 3.000 | 3.025 | 3.025 | 14,803 |
| 2023-10-27 | 3.010 | 3.075 | 3.005 | 3.025 | 3.025 | 3,272 |
| 2023-10-26 | 2.918 | 2.985 | 2.895 | 2.968 | 2.968 | 8,433 |
| 2023-10-25 | 3.015 | 3.015 | 2.890 | 2.923 | 2.923 | 18,038 |
| 2023-10-24 | 2.992 | 3.055 | 2.992 | 3.025 | 3.025 | 14,668 |
| 2023-10-23 | 2.958 | 2.960 | 2.865 | 2.908 | 2.908 | 12,595 |
| 2023-10-20 | 2.890 | 2.960 | 2.840 | 2.933 | 2.933 | 14,505 |
| 2023-10-19 | 3.005 | 3.030 | 2.919 | 3.030 | 3.030 | 5,476 |
| 2023-10-18 | 3.045 | 3.080 | 3.010 | 3.030 | 3.030 | 13,533 |
| 2023-10-17 | 3.050 | 3.070 | 3.030 | 3.050 | 3.050 | 9,468 |
| 2023-10-16 | 3.045 | 3.070 | 3.040 | 3.050 | 3.050 | 10,682 |
| 2023-10-13 | 3.110 | 3.110 | 3.035 | 3.055 | 3.055 | 15,868 |
| 2023-10-12 | 3.150 | 3.150 | 3.100 | 3.123 | 3.123 | 9,222 |
| 2023-10-11 | 3.090 | 3.195 | 3.090 | 3.173 | 3.173 | 13,742 |
| 2023-10-10 | 3.045 | 3.045 | 2.975 | 3.035 | 3.035 | 20,758 |
| 2023-10-09 | 3.070 | 3.145 | 2.965 | 3.010 | 3.010 | 27,502 |
| 2023-10-06 | 2.995 | 2.995 | 2.940 | 2.973 | 2.973 | 13,613 |
| 2023-10-05 | 2.975 | 2.975 | 2.928 | 2.928 | 2.928 | 22,912 |
| 2023-10-04 | 2.948 | 2.985 | 2.924 | 2.978 | 2.978 | 14,229 |
| 2023-10-03 | 3.000 | 3.005 | 2.925 | 2.963 | 2.963 | 6,940 |
| 2023-10-02 | 3.140 | 3.140 | 3.010 | 3.020 | 3.020 | 27,917 |
| 2023-09-29 | 3.130 | 3.165 | 3.130 | 3.158 | 3.158 | 11,338 |
| 2023-09-28 | 3.125 | 3.125 | 3.070 | 3.108 | 3.108 | 10,451 |
| 2023-09-27 | 3.190 | 3.190 | 3.090 | 3.118 | 3.118 | 7,628 |
| 2023-09-26 | 3.100 | 3.310 | 3.100 | 3.163 | 3.163 | 50,371 |
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.