Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 3.579 | 3.670 | 3.520 | 3.669 | 3.669 | 6,925 |
| 2022-07-13 | 3.420 | 3.542 | 3.420 | 3.542 | 3.542 | 4,518 |
| 2022-07-12 | 3.569 | 3.634 | 3.426 | 3.452 | 3.452 | 3,013 |
| 2022-07-11 | 3.346 | 3.524 | 3.346 | 3.524 | 3.524 | 6,156 |
| 2022-07-08 | 3.272 | 3.304 | 3.272 | 3.304 | 3.304 | 3,870 |
| 2022-07-07 | 3.178 | 3.280 | 3.178 | 3.280 | 3.280 | 1,949 |
| 2022-07-06 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2022-07-05 | 3.182 | 3.202 | 3.182 | 3.202 | 3.202 | 3,466 |
| 2022-07-04 | 3.100 | 3.100 | 3.080 | 3.095 | 3.095 | 1,449 |
| 2022-07-01 | 3.076 | 3.076 | 3.076 | 3.076 | 3.076 | 0 |
| 2022-06-30 | 3.081 | 3.081 | 3.054 | 3.081 | 3.081 | 18,324 |
| 2022-06-29 | 3.120 | 3.128 | 3.102 | 3.128 | 3.128 | 8,394 |
| 2022-06-28 | 3.103 | 3.148 | 3.102 | 3.148 | 3.148 | 2,264 |
| 2022-06-27 | 3.132 | 3.178 | 3.085 | 3.085 | 3.085 | 13,010 |
| 2022-06-24 | 3.167 | 3.167 | 3.167 | 3.167 | 3.167 | 0 |
| 2022-06-23 | 3.150 | 3.156 | 3.150 | 3.156 | 3.156 | 178 |
| 2022-06-22 | 3.164 | 3.165 | 3.164 | 3.165 | 3.165 | 422 |
| 2022-06-21 | 3.132 | 3.156 | 3.132 | 3.156 | 3.156 | 7,706 |
| 2022-06-20 | 3.115 | 3.140 | 3.115 | 3.115 | 3.115 | 34 |
| 2022-06-17 | 3.143 | 3.143 | 3.138 | 3.138 | 3.138 | 910 |
| 2022-06-16 | 3.126 | 3.154 | 3.034 | 3.154 | 3.154 | 4,657 |
| 2022-06-15 | 3.252 | 3.252 | 3.092 | 3.093 | 3.093 | 8,554 |
| 2022-06-14 | 3.120 | 3.264 | 3.014 | 3.243 | 3.243 | 64,188 |
| 2022-06-13 | 3.120 | 3.120 | 3.058 | 3.113 | 3.113 | 1,048 |
| 2022-06-10 | 3.290 | 3.318 | 3.250 | 3.269 | 3.269 | 11,310 |
| 2022-06-09 | 3.369 | 3.369 | 3.290 | 3.298 | 3.298 | 20,830 |
| 2022-06-08 | 3.363 | 3.398 | 3.363 | 3.382 | 3.382 | 3,844 |
| 2022-06-07 | 3.306 | 3.306 | 3.295 | 3.304 | 3.304 | 277 |
| 2022-06-06 | 3.370 | 3.438 | 3.354 | 3.360 | 3.360 | 5,796 |
| 2022-06-01 | 3.234 | 3.234 | 3.232 | 3.234 | 3.234 | 122 |
| 2022-05-31 | 3.372 | 3.372 | 3.314 | 3.372 | 3.372 | 139 |
| 2022-05-30 | 3.392 | 3.424 | 3.392 | 3.392 | 3.392 | 1,283 |
| 2022-05-27 | 3.316 | 3.316 | 3.316 | 3.316 | 3.316 | 0 |
| 2022-05-26 | 3.250 | 3.294 | 3.250 | 3.292 | 3.292 | 594 |
| 2022-05-25 | 3.240 | 3.282 | 3.240 | 3.282 | 3.282 | 1,116 |
| 2022-05-24 | 3.347 | 3.347 | 3.302 | 3.310 | 3.310 | 67,620 |
| 2022-05-23 | 3.401 | 3.440 | 3.400 | 3.417 | 3.417 | 66,693 |
| 2022-05-20 | 3.420 | 3.420 | 3.398 | 3.398 | 3.398 | 358 |
| 2022-05-19 | 3.368 | 3.433 | 3.368 | 3.433 | 3.433 | 6,365 |
| 2022-05-18 | 3.268 | 3.338 | 3.268 | 3.329 | 3.329 | 62,276 |
| 2022-05-17 | 3.200 | 3.226 | 3.200 | 3.208 | 3.208 | 1,251 |
| 2022-05-16 | 3.189 | 3.189 | 3.124 | 3.142 | 3.142 | 4,540 |
| 2022-05-13 | 3.160 | 3.180 | 3.160 | 3.165 | 3.165 | 1,994 |
| 2022-05-12 | 3.062 | 3.062 | 3.037 | 3.037 | 3.037 | 5,859 |
| 2022-05-11 | 3.140 | 3.173 | 3.140 | 3.156 | 3.156 | 5,849 |
| 2022-05-10 | 3.114 | 3.114 | 3.062 | 3.062 | 3.062 | 1,797 |
| 2022-05-09 | 3.138 | 3.156 | 3.126 | 3.156 | 3.156 | 476 |
| 2022-05-06 | 3.220 | 3.220 | 3.142 | 3.142 | 3.142 | 1,864 |
| 2022-05-05 | 3.298 | 3.298 | 3.240 | 3.243 | 3.243 | 820 |
| 2022-05-04 | 3.343 | 3.370 | 3.270 | 3.308 | 3.308 | 418 |
| 2022-05-03 | 3.378 | 3.378 | 3.350 | 3.353 | 3.353 | 2,139 |
| 2022-04-29 | 3.341 | 3.390 | 3.341 | 3.341 | 3.341 | 241 |
| 2022-04-28 | 3.296 | 3.296 | 3.284 | 3.296 | 3.296 | 307 |
| 2022-04-27 | 3.372 | 3.372 | 3.304 | 3.304 | 3.304 | 7,080 |
| 2022-04-26 | 3.394 | 3.394 | 3.392 | 3.394 | 3.394 | 36 |
| 2022-04-25 | 3.450 | 3.516 | 3.410 | 3.468 | 3.468 | 10,748 |
| 2022-04-22 | 3.554 | 3.554 | 3.450 | 3.491 | 3.491 | 1,372 |
| 2022-04-21 | 3.620 | 3.698 | 3.620 | 3.680 | 3.680 | 1,744 |
| 2022-04-20 | 3.710 | 3.721 | 3.604 | 3.622 | 3.622 | 3,034 |
| 2022-04-19 | 3.798 | 3.798 | 3.694 | 3.700 | 3.700 | 4,539 |
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.