Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 3.892 | 3.892 | 3.816 | 3.876 | 3.876 | 634 |
| 2022-10-07 | 3.899 | 3.940 | 3.892 | 3.911 | 3.911 | 7,107 |
| 2022-10-06 | 3.899 | 3.908 | 3.848 | 3.866 | 3.866 | 52,398 |
| 2022-10-05 | 3.974 | 3.974 | 3.845 | 3.881 | 3.881 | 1,821 |
| 2022-10-04 | 3.932 | 3.970 | 3.932 | 3.932 | 3.932 | 4,879 |
| 2022-10-03 | 3.821 | 3.899 | 3.821 | 3.899 | 3.899 | 1,189 |
| 2022-09-30 | 3.801 | 3.824 | 3.736 | 3.794 | 3.794 | 30,184 |
| 2022-09-29 | 3.842 | 3.842 | 3.782 | 3.842 | 3.842 | 28,039 |
| 2022-09-28 | 3.889 | 3.898 | 3.760 | 3.897 | 3.897 | 21,516 |
| 2022-09-27 | 3.792 | 3.878 | 3.790 | 3.856 | 3.856 | 10,971 |
| 2022-09-26 | 3.790 | 3.810 | 3.756 | 3.757 | 3.757 | 5,274 |
| 2022-09-23 | 3.840 | 3.840 | 3.792 | 3.835 | 3.835 | 5,366 |
| 2022-09-22 | 3.912 | 3.912 | 3.880 | 3.911 | 3.911 | 1,647 |
| 2022-09-21 | 4.000 | 4.000 | 3.950 | 3.961 | 3.961 | 3,495 |
| 2022-09-20 | 4.130 | 4.130 | 4.068 | 4.102 | 4.102 | 7,975 |
| 2022-09-16 | 4.108 | 4.108 | 4.020 | 4.041 | 4.041 | 12,427 |
| 2022-09-15 | 4.288 | 4.288 | 4.110 | 4.155 | 4.155 | 16,161 |
| 2022-09-14 | 4.424 | 4.424 | 4.350 | 4.350 | 4.350 | 10,597 |
| 2022-09-13 | 4.291 | 4.338 | 4.244 | 4.244 | 4.244 | 12,673 |
| 2022-09-12 | 4.276 | 4.308 | 4.232 | 4.233 | 4.233 | 16,807 |
| 2022-09-09 | 4.238 | 4.310 | 4.238 | 4.256 | 4.256 | 8,836 |
| 2022-09-08 | 4.224 | 4.224 | 4.078 | 4.211 | 4.211 | 12,806 |
| 2022-09-07 | 4.144 | 4.270 | 4.144 | 4.258 | 4.258 | 16,799 |
| 2022-09-06 | 4.114 | 4.158 | 4.114 | 4.123 | 4.123 | 10,875 |
| 2022-09-05 | 4.100 | 4.100 | 4.014 | 4.030 | 4.030 | 563 |
| 2022-09-02 | 4.142 | 4.188 | 4.142 | 4.188 | 4.188 | 1,146 |
| 2022-09-01 | 4.142 | 4.142 | 4.047 | 4.047 | 4.047 | 5,042 |
| 2022-08-31 | 4.244 | 4.258 | 4.220 | 4.258 | 4.258 | 1,050 |
| 2022-08-30 | 4.238 | 4.316 | 4.238 | 4.256 | 4.256 | 1,887 |
| 2022-08-26 | 4.392 | 4.392 | 4.272 | 4.272 | 4.272 | 21,455 |
| 2022-08-25 | 4.500 | 4.564 | 4.451 | 4.451 | 4.451 | 31,202 |
| 2022-08-24 | 4.455 | 4.468 | 4.455 | 4.455 | 4.455 | 5,378 |
| 2022-08-23 | 4.420 | 4.426 | 4.354 | 4.387 | 4.387 | 7,576 |
| 2022-08-22 | 4.449 | 4.449 | 4.392 | 4.412 | 4.412 | 41,815 |
| 2022-08-19 | 4.486 | 4.534 | 4.486 | 4.486 | 4.486 | 6,579 |
| 2022-08-18 | 4.463 | 4.492 | 4.440 | 4.492 | 4.492 | 7,551 |
| 2022-08-17 | 4.441 | 4.490 | 4.380 | 4.410 | 4.410 | 22,800 |
| 2022-08-16 | 4.469 | 4.500 | 4.396 | 4.414 | 4.414 | 27,641 |
| 2022-08-15 | 4.500 | 4.524 | 4.500 | 4.516 | 4.516 | 7,392 |
| 2022-08-12 | 4.705 | 4.728 | 4.420 | 4.455 | 4.455 | 11,155 |
| 2022-08-11 | 4.560 | 4.680 | 4.560 | 4.666 | 4.666 | 28,004 |
| 2022-08-10 | 4.498 | 4.518 | 4.452 | 4.459 | 4.459 | 40,151 |
| 2022-08-09 | 4.398 | 4.480 | 4.398 | 4.438 | 4.438 | 20,778 |
| 2022-08-08 | 4.320 | 4.418 | 4.320 | 4.412 | 4.412 | 13,083 |
| 2022-08-05 | 4.218 | 4.295 | 4.218 | 4.295 | 4.295 | 1,859 |
| 2022-08-04 | 4.280 | 4.280 | 4.221 | 4.221 | 4.221 | 1,365 |
| 2022-08-03 | 4.194 | 4.276 | 4.194 | 4.240 | 4.240 | 6,898 |
| 2022-08-02 | 4.170 | 4.170 | 4.123 | 4.123 | 4.123 | 18,432 |
| 2022-08-01 | 4.113 | 4.196 | 4.113 | 4.196 | 4.196 | 6,714 |
| 2022-07-29 | 4.138 | 4.138 | 4.121 | 4.121 | 4.121 | 2,015 |
| 2022-07-28 | 4.133 | 4.133 | 4.110 | 4.110 | 4.110 | 1,399 |
| 2022-07-27 | 4.131 | 4.182 | 4.131 | 4.164 | 4.164 | 6,804 |
| 2022-07-26 | 3.995 | 4.042 | 3.979 | 4.018 | 4.018 | 7,556 |
| 2022-07-25 | 4.041 | 4.052 | 3.966 | 3.971 | 3.971 | 18,274 |
| 2022-07-22 | 4.032 | 4.084 | 3.958 | 3.973 | 3.973 | 7,067 |
| 2022-07-21 | 3.950 | 4.016 | 3.950 | 4.016 | 4.016 | 15,864 |
| 2022-07-20 | 3.960 | 3.960 | 3.916 | 3.946 | 3.946 | 11,474 |
| 2022-07-19 | 3.907 | 3.977 | 3.836 | 3.977 | 3.977 | 2,182 |
| 2022-07-18 | 3.894 | 3.934 | 3.894 | 3.934 | 3.934 | 1,481 |
| 2022-07-15 | 3.622 | 3.801 | 3.622 | 3.801 | 3.801 | 1,015 |
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.