Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 3.988 | 3.998 | 3.988 | 3.991 | 3.991 | 10,041 |
| 2022-01-19 | 4.100 | 4.110 | 4.000 | 4.004 | 4.004 | 5,852 |
| 2022-01-18 | 4.100 | 4.184 | 4.080 | 4.184 | 4.184 | 6,321 |
| 2022-01-17 | 4.144 | 4.144 | 4.134 | 4.135 | 4.135 | 3,474 |
| 2022-01-14 | 4.192 | 4.194 | 4.192 | 4.192 | 4.192 | 101 |
| 2022-01-13 | 4.190 | 4.206 | 4.160 | 4.201 | 4.201 | 387 |
| 2022-01-12 | 4.221 | 4.221 | 4.162 | 4.162 | 4.162 | 5,185 |
| 2022-01-11 | 4.337 | 4.337 | 4.270 | 4.281 | 4.281 | 5,530 |
| 2022-01-10 | 4.152 | 4.311 | 4.152 | 4.311 | 4.311 | 11,382 |
| 2022-01-07 | 4.194 | 4.194 | 4.156 | 4.194 | 4.194 | 1,015 |
| 2022-01-06 | 4.100 | 4.134 | 4.100 | 4.131 | 4.131 | 1,134 |
| 2022-01-05 | 4.159 | 4.159 | 4.092 | 4.123 | 4.123 | 32,329 |
| 2022-01-04 | 4.320 | 4.320 | 4.233 | 4.233 | 4.233 | 5,720 |
| 2021-12-31 | 4.270 | 4.316 | 4.270 | 4.305 | 4.305 | 14,083 |
| 2021-12-30 | 4.246 | 4.313 | 4.204 | 4.313 | 4.313 | 11,144 |
| 2021-12-29 | 4.281 | 4.378 | 4.142 | 4.248 | 4.248 | 22,652 |
| 2021-12-24 | 4.688 | 4.688 | 4.602 | 4.609 | 4.609 | 6,882 |
| 2021-12-23 | 4.614 | 4.718 | 4.614 | 4.658 | 4.658 | 11,644 |
| 2021-12-22 | 4.500 | 4.582 | 4.392 | 4.582 | 4.582 | 19,411 |
| 2021-12-21 | 4.681 | 4.700 | 4.526 | 4.557 | 4.557 | 31,214 |
| 2021-12-20 | 4.459 | 4.660 | 4.286 | 4.527 | 4.527 | 70,356 |
| 2021-12-17 | 3.987 | 4.686 | 3.868 | 4.250 | 4.250 | 189,311 |
| 2021-12-16 | 2.992 | 2.998 | 2.992 | 2.994 | 2.994 | 616 |
| 2021-12-15 | 3.001 | 3.080 | 2.950 | 2.960 | 2.960 | 12,000 |
| 2021-12-14 | 2.990 | 2.994 | 2.990 | 2.994 | 2.994 | 1,179 |
| 2021-12-13 | 2.900 | 2.988 | 2.878 | 2.923 | 2.923 | 15,689 |
| 2021-12-10 | 2.788 | 2.788 | 2.763 | 2.763 | 2.763 | 6,400 |
| 2021-12-09 | 2.808 | 2.808 | 2.787 | 2.787 | 2.787 | 3,634 |
| 2021-12-08 | 2.800 | 2.810 | 2.800 | 2.806 | 2.806 | 250 |
| 2021-12-07 | 2.777 | 2.777 | 2.777 | 2.777 | 2.777 | 0 |
| 2021-12-06 | 2.860 | 2.860 | 2.780 | 2.783 | 2.783 | 1,167 |
| 2021-12-03 | 2.882 | 2.882 | 2.882 | 2.882 | 2.882 | 68 |
| 2021-12-02 | 2.925 | 2.925 | 2.925 | 2.925 | 2.925 | 0 |
| 2021-12-01 | 2.962 | 2.966 | 2.962 | 2.966 | 2.966 | 56 |
| 2021-11-30 | 2.986 | 2.986 | 2.947 | 2.947 | 2.947 | 26 |
| 2021-11-29 | 2.986 | 2.990 | 2.986 | 2.990 | 2.990 | 206 |
| 2021-11-26 | 2.982 | 2.982 | 2.950 | 2.982 | 2.982 | 268 |
| 2021-11-25 | 3.046 | 3.046 | 3.046 | 3.046 | 3.046 | 0 |
| 2021-11-24 | 3.056 | 3.056 | 3.042 | 3.054 | 3.054 | 2,362 |
| 2021-11-23 | 3.080 | 3.080 | 3.074 | 3.074 | 3.074 | 634 |
| 2021-11-22 | 3.130 | 3.130 | 3.110 | 3.111 | 3.111 | 711 |
| 2021-11-19 | 3.156 | 3.298 | 3.156 | 3.165 | 3.165 | 5,377 |
| 2021-11-18 | 3.104 | 3.104 | 3.054 | 3.054 | 3.054 | 4,776 |
| 2021-11-17 | 3.090 | 3.117 | 3.090 | 3.117 | 3.117 | 18 |
| 2021-11-16 | 3.104 | 3.104 | 3.101 | 3.101 | 3.101 | 412 |
| 2021-11-15 | 3.134 | 3.134 | 3.130 | 3.134 | 3.134 | 4,477 |
| 2021-11-12 | 3.142 | 3.148 | 3.142 | 3.142 | 3.142 | 21 |
| 2021-11-11 | 3.178 | 3.178 | 3.172 | 3.173 | 3.173 | 1,103 |
| 2021-11-10 | 3.175 | 3.190 | 3.140 | 3.181 | 3.181 | 427 |
| 2021-11-09 | 3.152 | 3.228 | 3.152 | 3.193 | 3.193 | 426 |
| 2021-11-08 | 3.150 | 3.166 | 3.150 | 3.154 | 3.154 | 171 |
| 2021-11-05 | 3.130 | 3.130 | 3.114 | 3.130 | 3.130 | 18 |
| 2021-11-04 | 3.179 | 3.202 | 3.116 | 3.138 | 3.138 | 570 |
| 2021-11-03 | 3.193 | 3.360 | 3.183 | 3.183 | 3.183 | 3,396 |
| 2021-11-02 | 3.160 | 3.160 | 3.114 | 3.122 | 3.122 | 1,020 |
| 2021-11-01 | 3.146 | 3.146 | 3.146 | 3.146 | 3.146 | 0 |
| 2021-10-29 | 3.052 | 3.076 | 3.052 | 3.062 | 3.062 | 75 |
| 2021-10-28 | 3.038 | 3.038 | 3.037 | 3.037 | 3.037 | 92 |
| 2021-10-27 | 3.154 | 3.154 | 3.107 | 3.107 | 3.107 | 1,088 |
| 2021-10-26 | 3.181 | 3.182 | 3.181 | 3.181 | 3.181 | 8 |
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.