Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 3.180 | 3.180 | 3.030 | 3.055 | 3.055 | 9,143 |
| 2023-09-22 | 3.225 | 3.225 | 3.170 | 3.178 | 3.178 | 11,358 |
| 2023-09-21 | 3.392 | 3.392 | 3.250 | 3.308 | 3.308 | 8,741 |
| 2023-09-20 | 3.475 | 3.508 | 3.475 | 3.508 | 3.508 | 3,940 |
| 2023-09-19 | 3.470 | 3.470 | 3.400 | 3.400 | 3.400 | 2,528 |
| 2023-09-18 | 3.625 | 3.625 | 3.490 | 3.528 | 3.528 | 3,118 |
| 2023-09-15 | 3.650 | 3.670 | 3.600 | 3.670 | 3.670 | 3,613 |
| 2023-09-14 | 3.713 | 3.713 | 3.670 | 3.713 | 3.713 | 3,468 |
| 2023-09-13 | 3.645 | 3.760 | 3.590 | 3.713 | 3.713 | 17,995 |
| 2023-09-12 | 3.680 | 3.680 | 3.645 | 3.655 | 3.655 | 8,611 |
| 2023-09-11 | 3.850 | 3.995 | 3.770 | 3.810 | 3.810 | 47,015 |
| 2023-09-08 | 3.528 | 3.805 | 3.492 | 3.778 | 3.778 | 30,418 |
| 2023-09-07 | 3.205 | 3.640 | 3.205 | 3.480 | 3.480 | 34,004 |
| 2023-09-06 | 3.220 | 3.220 | 3.148 | 3.148 | 3.148 | 3,126 |
| 2023-09-05 | 3.235 | 3.265 | 3.220 | 3.255 | 3.255 | 1,357 |
| 2023-09-04 | 3.303 | 3.340 | 3.265 | 3.265 | 3.265 | 674 |
| 2023-09-01 | 3.320 | 3.320 | 3.285 | 3.295 | 3.295 | 4,874 |
| 2023-08-31 | 3.308 | 3.308 | 3.308 | 3.308 | 3.308 | 11,883 |
| 2023-08-30 | 3.310 | 3.310 | 3.250 | 3.275 | 3.275 | 2,652 |
| 2023-08-29 | 3.328 | 3.360 | 3.328 | 3.328 | 3.328 | 2,932 |
| 2023-08-25 | 3.155 | 3.220 | 3.155 | 3.158 | 3.158 | 12,770 |
| 2023-08-24 | 3.270 | 3.270 | 3.148 | 3.148 | 3.148 | 6,049 |
| 2023-08-23 | 3.163 | 3.250 | 3.115 | 3.220 | 3.220 | 33,002 |
| 2023-08-22 | 3.285 | 3.365 | 3.135 | 3.168 | 3.168 | 27,420 |
| 2023-08-21 | 3.285 | 3.285 | 3.215 | 3.255 | 3.255 | 3,286 |
| 2023-08-18 | 3.308 | 3.308 | 3.305 | 3.308 | 3.308 | 625 |
| 2023-08-17 | 3.328 | 3.355 | 3.328 | 3.328 | 3.328 | 6,362 |
| 2023-08-16 | 3.353 | 3.370 | 3.325 | 3.368 | 3.368 | 15,743 |
| 2023-08-15 | 3.405 | 3.405 | 3.365 | 3.405 | 3.405 | 925 |
| 2023-08-14 | 3.460 | 3.510 | 3.440 | 3.470 | 3.470 | 2,529 |
| 2023-08-11 | 3.518 | 3.610 | 3.420 | 3.455 | 3.455 | 14,336 |
| 2023-08-10 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 4,976 |
| 2023-08-09 | 3.460 | 3.480 | 3.455 | 3.480 | 3.480 | 2,354 |
| 2023-08-08 | 3.435 | 3.510 | 3.430 | 3.508 | 3.508 | 7,876 |
| 2023-08-07 | 3.450 | 3.480 | 3.435 | 3.435 | 3.435 | 5,438 |
| 2023-08-04 | 3.365 | 3.445 | 3.365 | 3.425 | 3.425 | 7,341 |
| 2023-08-03 | 3.358 | 3.395 | 3.285 | 3.290 | 3.290 | 25,483 |
| 2023-08-02 | 3.358 | 3.360 | 3.275 | 3.303 | 3.303 | 10,240 |
| 2023-08-01 | 3.370 | 3.440 | 3.370 | 3.378 | 3.378 | 861 |
| 2023-07-31 | 3.375 | 3.375 | 3.330 | 3.333 | 3.333 | 22,757 |
| 2023-07-28 | 3.430 | 3.430 | 3.350 | 3.410 | 3.410 | 13,396 |
| 2023-07-27 | 3.450 | 3.500 | 3.450 | 3.475 | 3.475 | 20,233 |
| 2023-07-26 | 3.503 | 3.537 | 3.475 | 3.485 | 3.485 | 16,104 |
| 2023-07-25 | 3.543 | 3.543 | 3.495 | 3.543 | 3.543 | 24,106 |
| 2023-07-24 | 3.605 | 3.605 | 3.530 | 3.605 | 3.605 | 3,447 |
| 2023-07-21 | 3.600 | 3.620 | 3.585 | 3.615 | 3.615 | 8,985 |
| 2023-07-20 | 3.625 | 3.625 | 3.575 | 3.625 | 3.625 | 13,665 |
| 2023-07-19 | 3.675 | 3.675 | 3.655 | 3.670 | 3.670 | 915 |
| 2023-07-18 | 3.685 | 3.708 | 3.665 | 3.708 | 3.708 | 4,353 |
| 2023-07-17 | 3.703 | 3.715 | 3.660 | 3.703 | 3.703 | 13,014 |
| 2023-07-14 | 3.675 | 3.675 | 3.645 | 3.675 | 3.675 | 5,694 |
| 2023-07-13 | 3.708 | 3.735 | 3.645 | 3.695 | 3.695 | 9,272 |
| 2023-07-12 | 3.735 | 3.735 | 3.610 | 3.713 | 3.713 | 17,121 |
| 2023-07-11 | 3.690 | 3.795 | 3.680 | 3.680 | 3.680 | 8,593 |
| 2023-07-10 | 3.714 | 3.714 | 3.655 | 3.708 | 3.708 | 25,988 |
| 2023-07-07 | 3.620 | 3.698 | 3.590 | 3.675 | 3.675 | 60,883 |
| 2023-07-06 | 3.703 | 3.770 | 3.570 | 3.588 | 3.588 | 37,926 |
| 2023-07-05 | 3.665 | 3.715 | 3.570 | 3.703 | 3.703 | 34,935 |
| 2023-07-04 | 3.600 | 3.695 | 3.565 | 3.665 | 3.665 | 19,662 |
| 2023-07-03 | 3.548 | 3.750 | 3.330 | 3.605 | 3.605 | 225,214 |
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.