Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 3.900 | 3.900 | 3.823 | 3.823 | 3.823 | 1,777 |
| 2022-04-13 | 3.778 | 3.912 | 3.778 | 3.893 | 3.893 | 9,020 |
| 2022-04-12 | 3.751 | 3.772 | 3.674 | 3.747 | 3.747 | 4,354 |
| 2022-04-11 | 3.732 | 3.808 | 3.732 | 3.784 | 3.784 | 605 |
| 2022-04-08 | 3.626 | 3.626 | 3.626 | 3.626 | 3.626 | 1,000 |
| 2022-04-07 | 3.630 | 3.656 | 3.630 | 3.630 | 3.630 | 228 |
| 2022-04-06 | 3.499 | 3.499 | 3.499 | 3.499 | 3.499 | 0 |
| 2022-04-05 | 3.585 | 3.585 | 3.585 | 3.585 | 3.585 | 0 |
| 2022-04-04 | 3.649 | 3.673 | 3.622 | 3.673 | 3.673 | 922 |
| 2022-04-01 | 3.612 | 3.612 | 3.606 | 3.612 | 3.612 | 1,539 |
| 2022-03-31 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2022-03-30 | 3.614 | 3.665 | 3.614 | 3.665 | 3.665 | 1,492 |
| 2022-03-29 | 3.602 | 3.602 | 3.558 | 3.558 | 3.558 | 5,076 |
| 2022-03-28 | 3.542 | 3.596 | 3.542 | 3.563 | 3.563 | 1,175 |
| 2022-03-25 | 3.540 | 3.550 | 3.513 | 3.513 | 3.513 | 299 |
| 2022-03-24 | 3.562 | 3.562 | 3.530 | 3.536 | 3.536 | 466 |
| 2022-03-23 | 3.554 | 3.618 | 3.554 | 3.554 | 3.554 | 1,439 |
| 2022-03-22 | 3.558 | 3.590 | 3.558 | 3.558 | 3.558 | 2,712 |
| 2022-03-21 | 3.561 | 3.568 | 3.552 | 3.552 | 3.552 | 939 |
| 2022-03-18 | 3.563 | 3.563 | 3.563 | 3.563 | 3.563 | 0 |
| 2022-03-17 | 3.513 | 3.540 | 3.513 | 3.513 | 3.513 | 1,098 |
| 2022-03-16 | 3.499 | 3.526 | 3.485 | 3.485 | 3.485 | 1,972 |
| 2022-03-15 | 3.494 | 3.494 | 3.448 | 3.452 | 3.452 | 2,872 |
| 2022-03-14 | 3.470 | 3.528 | 3.470 | 3.528 | 3.528 | 4,233 |
| 2022-03-11 | 3.366 | 3.407 | 3.366 | 3.378 | 3.378 | 26,398 |
| 2022-03-10 | 3.426 | 3.426 | 3.357 | 3.357 | 3.357 | 1,719 |
| 2022-03-09 | 3.382 | 3.426 | 3.382 | 3.398 | 3.398 | 2,122 |
| 2022-03-08 | 3.170 | 3.226 | 3.170 | 3.212 | 3.212 | 8,581 |
| 2022-03-07 | 3.001 | 3.024 | 2.864 | 3.017 | 3.017 | 8,018 |
| 2022-03-04 | 3.158 | 3.158 | 3.150 | 3.150 | 3.150 | 93 |
| 2022-03-03 | 3.478 | 3.478 | 3.382 | 3.386 | 3.386 | 395 |
| 2022-03-02 | 3.483 | 3.515 | 3.483 | 3.515 | 3.515 | 4,578 |
| 2022-03-01 | 3.566 | 3.566 | 3.404 | 3.415 | 3.415 | 13,694 |
| 2022-02-28 | 3.386 | 3.386 | 3.370 | 3.386 | 3.386 | 1,569 |
| 2022-02-25 | 3.388 | 3.483 | 3.388 | 3.483 | 3.483 | 20,102 |
| 2022-02-24 | 3.450 | 3.450 | 3.246 | 3.355 | 3.355 | 6,715 |
| 2022-02-23 | 3.595 | 3.616 | 3.595 | 3.595 | 3.595 | 697 |
| 2022-02-22 | 3.499 | 3.511 | 3.456 | 3.456 | 3.456 | 11,535 |
| 2022-02-21 | 3.537 | 3.582 | 3.537 | 3.575 | 3.575 | 9,624 |
| 2022-02-18 | 3.532 | 3.532 | 3.506 | 3.532 | 3.532 | 9,757 |
| 2022-02-17 | 3.646 | 3.646 | 3.590 | 3.597 | 3.597 | 1,480 |
| 2022-02-16 | 3.634 | 3.690 | 3.634 | 3.684 | 3.684 | 5,287 |
| 2022-02-15 | 3.550 | 3.580 | 3.550 | 3.573 | 3.573 | 8,836 |
| 2022-02-14 | 3.487 | 3.487 | 3.450 | 3.460 | 3.460 | 10,730 |
| 2022-02-11 | 3.559 | 3.575 | 3.559 | 3.575 | 3.575 | 1,503 |
| 2022-02-10 | 3.499 | 3.528 | 3.468 | 3.528 | 3.528 | 8,745 |
| 2022-02-09 | 3.494 | 3.494 | 3.480 | 3.487 | 3.487 | 1,163 |
| 2022-02-08 | 3.486 | 3.564 | 3.486 | 3.515 | 3.515 | 10,727 |
| 2022-02-07 | 3.432 | 3.432 | 3.322 | 3.415 | 3.415 | 5,427 |
| 2022-02-04 | 3.532 | 3.532 | 3.424 | 3.456 | 3.456 | 6,320 |
| 2022-02-03 | 3.590 | 3.590 | 3.536 | 3.544 | 3.544 | 2,864 |
| 2022-02-02 | 3.673 | 3.736 | 3.655 | 3.655 | 3.655 | 2,874 |
| 2022-02-01 | 3.648 | 3.694 | 3.648 | 3.690 | 3.690 | 783 |
| 2022-01-31 | 3.551 | 3.628 | 3.551 | 3.626 | 3.626 | 9,299 |
| 2022-01-28 | 3.508 | 3.508 | 3.428 | 3.505 | 3.505 | 5,263 |
| 2022-01-27 | 3.537 | 3.537 | 3.502 | 3.526 | 3.526 | 16,504 |
| 2022-01-26 | 3.647 | 3.672 | 3.568 | 3.604 | 3.604 | 11,677 |
| 2022-01-25 | 3.692 | 3.692 | 3.624 | 3.624 | 3.624 | 5,331 |
| 2022-01-24 | 3.800 | 3.800 | 3.634 | 3.669 | 3.669 | 13,759 |
| 2022-01-21 | 3.969 | 3.970 | 3.906 | 3.944 | 3.944 | 3,438 |
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.