Genfit S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 22 · 1,261 trading daysOlder →

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.