Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 3.644 | 3.667 | 3.644 | 3.667 | 3.667 | 1,227 |
| 2023-03-29 | 3.630 | 3.656 | 3.614 | 3.630 | 3.630 | 1,672 |
| 2023-03-28 | 3.622 | 3.642 | 3.602 | 3.634 | 3.634 | 5,420 |
| 2023-03-27 | 3.675 | 3.724 | 3.626 | 3.655 | 3.655 | 3,284 |
| 2023-03-24 | 3.718 | 3.718 | 3.696 | 3.718 | 3.718 | 77 |
| 2023-03-23 | 3.770 | 3.786 | 3.750 | 3.772 | 3.772 | 1,672 |
| 2023-03-22 | 3.778 | 3.794 | 3.768 | 3.768 | 3.768 | 3,078 |
| 2023-03-21 | 3.829 | 3.842 | 3.817 | 3.817 | 3.817 | 507 |
| 2023-03-20 | 3.823 | 3.823 | 3.754 | 3.823 | 3.823 | 2,662 |
| 2023-03-17 | 3.852 | 3.900 | 3.801 | 3.801 | 3.801 | 575 |
| 2023-03-16 | 3.823 | 3.852 | 3.806 | 3.827 | 3.827 | 1,437 |
| 2023-03-15 | 3.930 | 3.962 | 3.814 | 3.907 | 3.907 | 3,148 |
| 2023-03-14 | 4.004 | 4.034 | 4.004 | 4.004 | 4.004 | 15 |
| 2023-03-13 | 3.979 | 4.006 | 3.898 | 3.965 | 3.965 | 9,141 |
| 2023-03-10 | 4.022 | 4.040 | 3.988 | 4.014 | 4.014 | 549 |
| 2023-03-09 | 4.060 | 4.060 | 4.034 | 4.034 | 4.034 | 146 |
| 2023-03-08 | 4.042 | 4.112 | 4.042 | 4.112 | 4.112 | 4,821 |
| 2023-03-07 | 4.008 | 4.026 | 4.008 | 4.008 | 4.008 | 585 |
| 2023-03-06 | 4.102 | 4.102 | 4.000 | 4.020 | 4.020 | 1,126 |
| 2023-03-03 | 4.132 | 4.132 | 4.070 | 4.125 | 4.125 | 5,943 |
| 2023-03-02 | 4.004 | 4.100 | 4.004 | 4.100 | 4.100 | 3,405 |
| 2023-03-01 | 4.088 | 4.110 | 4.002 | 4.014 | 4.014 | 4,860 |
| 2023-02-28 | 4.120 | 4.120 | 4.096 | 4.110 | 4.110 | 2,340 |
| 2023-02-27 | 4.132 | 4.160 | 4.132 | 4.147 | 4.147 | 1,513 |
| 2023-02-24 | 4.020 | 4.040 | 3.962 | 4.006 | 4.006 | 4,526 |
| 2023-02-23 | 3.954 | 4.004 | 3.954 | 4.004 | 4.004 | 8,588 |
| 2023-02-22 | 3.944 | 3.944 | 3.850 | 3.944 | 3.944 | 12,698 |
| 2023-02-21 | 3.930 | 3.968 | 3.912 | 3.940 | 3.940 | 2,603 |
| 2023-02-20 | 4.000 | 4.000 | 3.944 | 3.987 | 3.987 | 2,108 |
| 2023-02-17 | 4.059 | 4.110 | 4.022 | 4.026 | 4.026 | 38,038 |
| 2023-02-16 | 4.100 | 4.116 | 4.060 | 4.098 | 4.098 | 8,769 |
| 2023-02-15 | 4.071 | 4.108 | 4.008 | 4.077 | 4.077 | 16,925 |
| 2023-02-14 | 4.180 | 4.190 | 4.086 | 4.094 | 4.094 | 17,529 |
| 2023-02-13 | 4.270 | 4.306 | 4.132 | 4.137 | 4.137 | 3,136 |
| 2023-02-10 | 4.338 | 4.338 | 4.281 | 4.322 | 4.322 | 17,029 |
| 2023-02-09 | 4.299 | 4.376 | 4.298 | 4.320 | 4.320 | 10,024 |
| 2023-02-08 | 4.299 | 4.364 | 4.299 | 4.320 | 4.320 | 22,497 |
| 2023-02-07 | 4.260 | 4.344 | 4.204 | 4.213 | 4.213 | 19,050 |
| 2023-02-06 | 4.201 | 4.254 | 4.170 | 4.201 | 4.201 | 16,695 |
| 2023-02-03 | 4.010 | 4.208 | 3.984 | 4.180 | 4.180 | 38,577 |
| 2023-02-02 | 3.908 | 3.994 | 3.908 | 3.961 | 3.961 | 14,132 |
| 2023-02-01 | 3.899 | 3.930 | 3.892 | 3.895 | 3.895 | 7,444 |
| 2023-01-31 | 3.854 | 3.900 | 3.854 | 3.854 | 3.854 | 3,195 |
| 2023-01-30 | 3.801 | 3.801 | 3.758 | 3.762 | 3.762 | 863 |
| 2023-01-27 | 3.758 | 3.868 | 3.758 | 3.817 | 3.817 | 9,892 |
| 2023-01-26 | 3.782 | 3.782 | 3.758 | 3.782 | 3.782 | 1,534 |
| 2023-01-25 | 3.755 | 3.774 | 3.755 | 3.755 | 3.755 | 3,286 |
| 2023-01-24 | 3.792 | 3.792 | 3.752 | 3.792 | 3.792 | 6,211 |
| 2023-01-23 | 3.798 | 3.804 | 3.764 | 3.764 | 3.764 | 1,248 |
| 2023-01-20 | 3.792 | 3.824 | 3.778 | 3.796 | 3.796 | 19,070 |
| 2023-01-19 | 3.786 | 3.786 | 3.786 | 3.786 | 3.786 | 0 |
| 2023-01-18 | 3.798 | 3.798 | 3.752 | 3.798 | 3.798 | 1,022 |
| 2023-01-17 | 3.807 | 3.810 | 3.772 | 3.794 | 3.794 | 17,767 |
| 2023-01-16 | 3.788 | 3.836 | 3.788 | 3.788 | 3.788 | 4,806 |
| 2023-01-13 | 3.722 | 3.722 | 3.704 | 3.718 | 3.718 | 7,036 |
| 2023-01-12 | 3.764 | 3.764 | 3.710 | 3.753 | 3.753 | 5,551 |
| 2023-01-11 | 3.749 | 3.810 | 3.749 | 3.786 | 3.786 | 6,229 |
| 2023-01-10 | 3.774 | 3.774 | 3.734 | 3.747 | 3.747 | 28,177 |
| 2023-01-09 | 3.887 | 3.896 | 3.819 | 3.819 | 3.819 | 1,766 |
| 2023-01-06 | 3.819 | 3.900 | 3.819 | 3.860 | 3.860 | 12,992 |
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.