Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 4.275 | 4.900 | 3.340 | 3.460 | 3.460 | 350,833 |
| 2023-06-29 | 3.880 | 3.890 | 3.775 | 3.840 | 3.840 | 12,598 |
| 2023-06-28 | 3.565 | 3.895 | 3.565 | 3.855 | 3.855 | 58,612 |
| 2023-06-27 | 3.630 | 3.690 | 3.495 | 3.543 | 3.543 | 26,374 |
| 2023-06-26 | 3.775 | 3.775 | 3.610 | 3.650 | 3.650 | 20,358 |
| 2023-06-23 | 3.778 | 3.796 | 3.650 | 3.778 | 3.778 | 20,437 |
| 2023-06-22 | 3.915 | 3.915 | 3.740 | 3.800 | 3.800 | 79,210 |
| 2023-06-21 | 4.188 | 4.245 | 4.165 | 4.230 | 4.230 | 5,341 |
| 2023-06-20 | 4.200 | 4.200 | 4.143 | 4.143 | 4.143 | 6,214 |
| 2023-06-19 | 4.158 | 4.220 | 4.150 | 4.205 | 4.205 | 13,010 |
| 2023-06-16 | 4.178 | 4.190 | 4.133 | 4.133 | 4.133 | 6,837 |
| 2023-06-15 | 4.150 | 4.255 | 4.150 | 4.230 | 4.230 | 40,456 |
| 2023-06-14 | 4.055 | 4.120 | 3.990 | 4.090 | 4.090 | 64,452 |
| 2023-06-13 | 4.010 | 4.130 | 3.963 | 4.123 | 4.123 | 29,952 |
| 2023-06-12 | 3.923 | 3.985 | 3.923 | 3.943 | 3.943 | 8,018 |
| 2023-06-09 | 3.830 | 3.856 | 3.830 | 3.830 | 3.830 | 8,025 |
| 2023-06-08 | 3.874 | 3.874 | 3.810 | 3.825 | 3.825 | 16,085 |
| 2023-06-07 | 3.935 | 3.935 | 3.850 | 3.913 | 3.913 | 9,143 |
| 2023-06-06 | 3.964 | 3.990 | 3.964 | 3.978 | 3.978 | 7,434 |
| 2023-06-05 | 3.900 | 3.968 | 3.900 | 3.943 | 3.943 | 7,878 |
| 2023-06-02 | 3.825 | 3.895 | 3.825 | 3.865 | 3.865 | 12,976 |
| 2023-06-01 | 3.778 | 3.855 | 3.730 | 3.748 | 3.748 | 8,894 |
| 2023-05-31 | 3.850 | 3.850 | 3.783 | 3.783 | 3.783 | 7,126 |
| 2023-05-30 | 3.937 | 3.937 | 3.870 | 3.890 | 3.890 | 6,462 |
| 2023-05-26 | 3.860 | 3.910 | 3.850 | 3.908 | 3.908 | 25,358 |
| 2023-05-25 | 3.870 | 3.910 | 3.845 | 3.903 | 3.903 | 7,571 |
| 2023-05-24 | 3.865 | 3.865 | 3.805 | 3.855 | 3.855 | 7,283 |
| 2023-05-23 | 3.875 | 3.875 | 3.847 | 3.875 | 3.875 | 6,113 |
| 2023-05-22 | 3.915 | 3.915 | 3.855 | 3.903 | 3.903 | 3,969 |
| 2023-05-19 | 3.885 | 3.895 | 3.875 | 3.875 | 3.875 | 4,600 |
| 2023-05-18 | 3.903 | 3.910 | 3.865 | 3.895 | 3.895 | 5,263 |
| 2023-05-17 | 3.793 | 3.900 | 3.790 | 3.855 | 3.855 | 26,495 |
| 2023-05-16 | 3.795 | 3.860 | 3.795 | 3.835 | 3.835 | 23,883 |
| 2023-05-15 | 3.748 | 3.785 | 3.735 | 3.773 | 3.773 | 3,471 |
| 2023-05-12 | 3.772 | 3.772 | 3.705 | 3.733 | 3.733 | 4,711 |
| 2023-05-11 | 3.850 | 3.850 | 3.800 | 3.850 | 3.850 | 3,152 |
| 2023-05-10 | 3.875 | 3.930 | 3.830 | 3.860 | 3.860 | 7,173 |
| 2023-05-09 | 3.920 | 3.920 | 3.755 | 3.778 | 3.778 | 19,283 |
| 2023-05-05 | 3.780 | 3.910 | 3.780 | 3.865 | 3.865 | 26,748 |
| 2023-05-04 | 3.740 | 3.740 | 3.650 | 3.690 | 3.690 | 12,736 |
| 2023-05-03 | 3.846 | 3.846 | 3.788 | 3.788 | 3.788 | 32,611 |
| 2023-05-02 | 3.825 | 3.880 | 3.755 | 3.850 | 3.850 | 37,894 |
| 2023-04-28 | 3.505 | 3.690 | 3.505 | 3.690 | 3.690 | 35,480 |
| 2023-04-27 | 3.405 | 3.435 | 3.405 | 3.405 | 3.405 | 4,821 |
| 2023-04-26 | 3.430 | 3.516 | 3.395 | 3.400 | 3.400 | 18,097 |
| 2023-04-25 | 3.280 | 3.470 | 3.240 | 3.393 | 3.393 | 21,055 |
| 2023-04-24 | 3.310 | 3.310 | 3.255 | 3.255 | 3.255 | 14,634 |
| 2023-04-21 | 3.380 | 3.380 | 3.221 | 3.303 | 3.303 | 12,292 |
| 2023-04-20 | 3.443 | 3.443 | 3.360 | 3.405 | 3.405 | 14,452 |
| 2023-04-19 | 3.365 | 3.450 | 3.365 | 3.410 | 3.410 | 5,846 |
| 2023-04-18 | 3.395 | 3.395 | 3.360 | 3.393 | 3.393 | 8,161 |
| 2023-04-17 | 3.470 | 3.470 | 3.410 | 3.470 | 3.470 | 4,008 |
| 2023-04-14 | 3.584 | 3.584 | 3.530 | 3.543 | 3.543 | 3,270 |
| 2023-04-13 | 3.538 | 3.630 | 3.524 | 3.605 | 3.605 | 8,236 |
| 2023-04-12 | 3.508 | 3.690 | 3.440 | 3.553 | 3.553 | 51,864 |
| 2023-04-11 | 3.553 | 3.600 | 3.490 | 3.503 | 3.503 | 3,136 |
| 2023-04-05 | 3.670 | 3.670 | 3.615 | 3.640 | 3.640 | 4,326 |
| 2023-04-04 | 3.685 | 3.685 | 3.680 | 3.685 | 3.685 | 14 |
| 2023-04-03 | 3.703 | 3.730 | 3.665 | 3.675 | 3.675 | 970 |
| 2023-03-31 | 3.672 | 3.682 | 3.672 | 3.682 | 3.682 | 1,477 |
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.