Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 3.819 | 3.860 | 3.772 | 3.772 | 3.772 | 9,561 |
| 2023-01-04 | 3.909 | 3.958 | 3.830 | 3.848 | 3.848 | 21,729 |
| 2023-01-03 | 3.940 | 3.940 | 3.912 | 3.940 | 3.940 | 478 |
| 2022-12-30 | 3.979 | 4.016 | 3.900 | 3.944 | 3.944 | 27,276 |
| 2022-12-29 | 3.768 | 3.970 | 3.768 | 3.963 | 3.963 | 17,886 |
| 2022-12-28 | 3.682 | 3.753 | 3.682 | 3.753 | 3.753 | 9,847 |
| 2022-12-23 | 3.509 | 3.582 | 3.499 | 3.499 | 3.499 | 8,374 |
| 2022-12-22 | 3.418 | 3.552 | 3.418 | 3.501 | 3.501 | 13,173 |
| 2022-12-21 | 3.334 | 3.414 | 3.334 | 3.382 | 3.382 | 13,867 |
| 2022-12-20 | 3.300 | 3.320 | 3.300 | 3.314 | 3.314 | 3,481 |
| 2022-12-19 | 3.300 | 3.326 | 3.294 | 3.294 | 3.294 | 7,192 |
| 2022-12-16 | 3.296 | 3.300 | 3.264 | 3.292 | 3.292 | 9,922 |
| 2022-12-15 | 3.292 | 3.292 | 3.290 | 3.290 | 3.290 | 3,300 |
| 2022-12-14 | 3.337 | 3.337 | 3.337 | 3.337 | 3.337 | 0 |
| 2022-12-13 | 3.327 | 3.338 | 3.318 | 3.337 | 3.337 | 5,035 |
| 2022-12-12 | 3.328 | 3.328 | 3.298 | 3.321 | 3.321 | 8,371 |
| 2022-12-09 | 3.364 | 3.418 | 3.364 | 3.405 | 3.405 | 7,132 |
| 2022-12-08 | 3.316 | 3.316 | 3.294 | 3.306 | 3.306 | 4,079 |
| 2022-12-07 | 3.334 | 3.352 | 3.334 | 3.347 | 3.347 | 13,118 |
| 2022-12-06 | 3.372 | 3.372 | 3.302 | 3.331 | 3.331 | 12,293 |
| 2022-12-05 | 3.450 | 3.450 | 3.412 | 3.450 | 3.450 | 636 |
| 2022-12-02 | 3.425 | 3.448 | 3.390 | 3.448 | 3.448 | 585 |
| 2022-12-01 | 3.423 | 3.452 | 3.412 | 3.429 | 3.429 | 26,360 |
| 2022-11-30 | 3.429 | 3.470 | 3.419 | 3.446 | 3.446 | 4,862 |
| 2022-11-29 | 3.480 | 3.480 | 3.458 | 3.458 | 3.458 | 10 |
| 2022-11-28 | 3.573 | 3.592 | 3.542 | 3.579 | 3.579 | 14,660 |
| 2022-11-25 | 3.579 | 3.604 | 3.554 | 3.595 | 3.595 | 5,217 |
| 2022-11-24 | 3.618 | 3.618 | 3.609 | 3.618 | 3.618 | 305 |
| 2022-11-23 | 3.587 | 3.587 | 3.587 | 3.587 | 3.587 | 0 |
| 2022-11-22 | 3.649 | 3.678 | 3.574 | 3.585 | 3.585 | 9,231 |
| 2022-11-21 | 3.710 | 3.734 | 3.710 | 3.710 | 3.710 | 3,983 |
| 2022-11-18 | 3.722 | 3.722 | 3.671 | 3.671 | 3.671 | 6,266 |
| 2022-11-17 | 3.738 | 3.738 | 3.720 | 3.735 | 3.735 | 7,751 |
| 2022-11-16 | 3.786 | 3.786 | 3.758 | 3.786 | 3.786 | 9,959 |
| 2022-11-15 | 3.801 | 3.866 | 3.768 | 3.866 | 3.866 | 24,281 |
| 2022-11-14 | 3.862 | 3.898 | 3.810 | 3.842 | 3.842 | 3,597 |
| 2022-11-11 | 3.852 | 3.870 | 3.824 | 3.827 | 3.827 | 1,260 |
| 2022-11-10 | 3.796 | 3.840 | 3.752 | 3.840 | 3.840 | 1,114 |
| 2022-11-09 | 3.782 | 3.782 | 3.768 | 3.782 | 3.782 | 940 |
| 2022-11-08 | 3.806 | 3.806 | 3.740 | 3.803 | 3.803 | 18,061 |
| 2022-11-07 | 3.798 | 3.858 | 3.798 | 3.858 | 3.858 | 478 |
| 2022-11-04 | 3.816 | 3.816 | 3.764 | 3.764 | 3.764 | 840 |
| 2022-11-03 | 3.967 | 3.968 | 3.830 | 3.868 | 3.868 | 2,448 |
| 2022-11-02 | 4.016 | 4.016 | 3.960 | 3.961 | 3.961 | 10,087 |
| 2022-11-01 | 4.008 | 4.008 | 3.985 | 3.985 | 3.985 | 9,166 |
| 2022-10-31 | 4.010 | 4.028 | 4.010 | 4.018 | 4.018 | 1,175 |
| 2022-10-28 | 4.062 | 4.062 | 4.004 | 4.012 | 4.012 | 2,400 |
| 2022-10-27 | 4.058 | 4.104 | 4.058 | 4.104 | 4.104 | 3,191 |
| 2022-10-26 | 4.057 | 4.057 | 4.002 | 4.057 | 4.057 | 3,200 |
| 2022-10-25 | 3.928 | 4.057 | 3.904 | 4.057 | 4.057 | 23,636 |
| 2022-10-24 | 3.840 | 3.913 | 3.815 | 3.913 | 3.913 | 419 |
| 2022-10-21 | 3.837 | 3.854 | 3.822 | 3.854 | 3.854 | 11 |
| 2022-10-20 | 3.856 | 3.856 | 3.827 | 3.827 | 3.827 | 600 |
| 2022-10-19 | 3.998 | 3.998 | 3.892 | 3.932 | 3.932 | 17,374 |
| 2022-10-18 | 4.170 | 4.170 | 4.054 | 4.090 | 4.090 | 19,593 |
| 2022-10-17 | 4.106 | 4.160 | 4.106 | 4.143 | 4.143 | 4,882 |
| 2022-10-14 | 4.032 | 4.116 | 4.032 | 4.059 | 4.059 | 5,845 |
| 2022-10-13 | 3.930 | 4.010 | 3.878 | 3.969 | 3.969 | 18,880 |
| 2022-10-12 | 3.958 | 3.958 | 3.918 | 3.958 | 3.958 | 24,679 |
| 2022-10-11 | 3.899 | 3.994 | 3.883 | 3.903 | 3.903 | 30 |
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.