Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 13.530 | 14.020 | 13.400 | 13.940 | 13.940 | 5,023 |
| 2026-07-29 | 13.210 | 13.700 | 13.040 | 13.550 | 13.550 | 1,773 |
| 2026-07-28 | 13.380 | 13.380 | 13.000 | 13.000 | 13.000 | 1,574 |
| 2026-07-27 | 13.440 | 13.830 | 13.440 | 13.660 | 13.660 | 15,343 |
| 2026-07-24 | 13.160 | 13.440 | 13.100 | 13.230 | 13.230 | 429 |
| 2026-07-23 | 13.250 | 13.320 | 12.960 | 13.180 | 13.180 | 524 |
| 2026-07-22 | 14.000 | 14.000 | 13.000 | 13.120 | 13.120 | 1,422 |
| 2026-07-21 | 13.640 | 14.180 | 13.560 | 14.090 | 14.090 | 2,522 |
| 2026-07-20 | 12.760 | 13.900 | 12.760 | 13.390 | 13.390 | 5,062 |
| 2026-07-17 | 12.820 | 13.000 | 12.400 | 12.840 | 12.840 | 1,287 |
| 2026-07-16 | 13.700 | 13.700 | 12.800 | 12.940 | 12.940 | 10,282 |
| 2026-07-15 | 13.180 | 13.660 | 12.800 | 13.410 | 13.410 | 6,764 |
| 2026-07-14 | 13.490 | 13.500 | 12.805 | 12.900 | 12.900 | 2,481 |
| 2026-07-13 | 13.980 | 14.260 | 13.170 | 13.450 | 13.450 | 23,540 |
| 2026-07-10 | 13.700 | 14.020 | 13.520 | 13.550 | 13.550 | 36,975 |
| 2026-07-09 | 13.530 | 13.860 | 13.300 | 13.780 | 13.780 | 29,770 |
| 2026-07-08 | 13.470 | 14.320 | 13.440 | 13.720 | 13.720 | 46,204 |
| 2026-07-07 | 13.210 | 13.520 | 12.940 | 13.330 | 13.330 | 5,887 |
| 2026-07-06 | 13.000 | 13.580 | 12.320 | 13.350 | 13.350 | 805,310 |
| 2026-07-03 | 11.160 | 12.980 | 11.160 | 12.900 | 12.900 | 23,935 |
| 2026-07-02 | 10.290 | 10.520 | 10.160 | 10.460 | 10.460 | 1,009 |
| 2026-07-01 | 10.500 | 10.660 | 10.200 | 10.245 | 10.245 | 1,984 |
| 2026-06-30 | 10.540 | 10.900 | 10.500 | 10.720 | 10.720 | 1,848 |
| 2026-06-29 | 10.270 | 10.680 | 10.100 | 10.640 | 10.640 | 7,006 |
| 2026-06-26 | 9.505 | 10.320 | 9.010 | 10.035 | 10.035 | 3,075 |
| 2026-06-25 | 10.220 | 10.220 | 9.310 | 9.445 | 9.445 | 2,484 |
| 2026-06-24 | 11.200 | 11.200 | 10.440 | 10.520 | 10.520 | 26,667 |
| 2026-06-23 | 10.500 | 11.060 | 10.360 | 10.990 | 10.990 | 8,267 |
| 2026-06-22 | 10.720 | 10.980 | 10.660 | 10.660 | 10.660 | 14,869 |
| 2026-06-19 | 10.500 | 10.680 | 10.260 | 10.540 | 10.540 | 1,314 |
| 2026-06-18 | 9.940 | 10.780 | 9.780 | 10.440 | 10.440 | 9,659 |
| 2026-06-17 | 9.640 | 9.990 | 9.210 | 9.880 | 9.880 | 4,308 |
| 2026-06-16 | 9.690 | 10.140 | 9.420 | 9.535 | 9.535 | 7,700 |
| 2026-06-15 | 9.340 | 9.865 | 9.330 | 9.700 | 9.700 | 13,319 |
| 2026-06-12 | 8.980 | 9.420 | 8.980 | 9.300 | 9.300 | 11,827 |
| 2026-06-11 | 8.480 | 8.830 | 8.480 | 8.830 | 8.830 | 12,500 |
| 2026-06-10 | 8.560 | 8.560 | 8.190 | 8.480 | 8.480 | 3,005 |
| 2026-06-09 | 8.765 | 8.800 | 8.350 | 8.580 | 8.580 | 9,477 |
| 2026-06-08 | 8.745 | 8.780 | 8.470 | 8.695 | 8.695 | 690 |
| 2026-06-05 | 9.250 | 9.740 | 8.600 | 8.820 | 8.820 | 24,209 |
| 2026-06-04 | 8.765 | 9.210 | 8.765 | 9.210 | 9.210 | 277 |
| 2026-06-03 | 8.550 | 8.580 | 8.390 | 8.470 | 8.470 | 7,629 |
| 2026-06-02 | 8.605 | 8.745 | 8.520 | 8.645 | 8.645 | 2,765 |
| 2026-06-01 | 8.880 | 8.970 | 8.530 | 8.645 | 8.645 | 2,567 |
| 2026-05-29 | 8.775 | 9.140 | 8.710 | 8.840 | 8.840 | 644 |
| 2026-05-28 | 8.605 | 8.645 | 8.410 | 8.645 | 8.645 | 54 |
| 2026-05-27 | 8.605 | 8.625 | 8.480 | 8.625 | 8.625 | 431 |
| 2026-05-26 | 8.625 | 8.690 | 8.500 | 8.560 | 8.560 | 1,839 |
| 2026-05-22 | 8.695 | 8.850 | 8.450 | 8.450 | 8.450 | 701 |
| 2026-05-21 | 8.570 | 8.660 | 8.500 | 8.500 | 8.500 | 305 |
| 2026-05-20 | 8.480 | 8.580 | 8.390 | 8.570 | 8.570 | 57 |
| 2026-05-19 | 8.420 | 8.540 | 8.265 | 8.440 | 8.440 | 121 |
| 2026-05-18 | 8.550 | 8.550 | 8.360 | 8.490 | 8.490 | 298 |
| 2026-05-15 | 8.850 | 8.970 | 8.490 | 8.490 | 8.490 | 651 |
| 2026-05-14 | 8.900 | 9.000 | 8.890 | 8.950 | 8.950 | 53 |
| 2026-05-13 | 8.810 | 9.030 | 8.620 | 8.910 | 8.910 | 2,645 |
| 2026-05-12 | 8.890 | 8.890 | 8.730 | 8.820 | 8.820 | 297 |
| 2026-05-11 | 8.500 | 9.020 | 8.440 | 8.970 | 8.970 | 2,004 |
| 2026-05-08 | 8.400 | 8.540 | 8.180 | 8.470 | 8.470 | 2 |
| 2026-05-07 | 8.470 | 8.699 | 8.470 | 8.510 | 8.510 | 584 |
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.