Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 8.180 | 8.450 | 8.180 | 8.420 | 8.420 | 2,215 |
| 2026-05-05 | 8.180 | 8.220 | 8.080 | 8.180 | 8.180 | 64 |
| 2026-05-01 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 0 |
| 2026-04-30 | 7.835 | 8.100 | 7.820 | 8.080 | 8.080 | 15,869 |
| 2026-04-29 | 8.100 | 8.100 | 7.870 | 7.905 | 7.905 | 1,293 |
| 2026-04-28 | 8.120 | 8.180 | 8.040 | 8.090 | 8.090 | 924 |
| 2026-04-27 | 8.180 | 8.340 | 8.100 | 8.170 | 8.170 | 4,028 |
| 2026-04-24 | 8.245 | 8.415 | 8.190 | 8.245 | 8.245 | 1,731 |
| 2026-04-23 | 8.860 | 8.860 | 8.060 | 8.170 | 8.170 | 6,518 |
| 2026-04-22 | 8.940 | 8.940 | 8.780 | 8.820 | 8.820 | 5,611 |
| 2026-04-21 | 9.060 | 9.060 | 8.870 | 8.870 | 8.870 | 1,151 |
| 2026-04-20 | 9.085 | 9.390 | 8.960 | 9.210 | 9.210 | 772 |
| 2026-04-17 | 9.005 | 9.180 | 8.970 | 9.045 | 9.045 | 3,275 |
| 2026-04-16 | 9.270 | 9.380 | 9.070 | 9.135 | 9.135 | 609 |
| 2026-04-15 | 9.360 | 9.570 | 9.360 | 9.390 | 9.390 | 11,292 |
| 2026-04-14 | 8.980 | 9.340 | 8.980 | 9.200 | 9.200 | 11,259 |
| 2026-04-13 | 8.665 | 9.020 | 8.490 | 8.900 | 8.900 | 5,203 |
| 2026-04-10 | 8.250 | 8.705 | 8.250 | 8.705 | 8.705 | 5,996 |
| 2026-04-09 | 7.975 | 8.030 | 7.820 | 7.985 | 7.985 | 2,865 |
| 2026-04-08 | 8.080 | 8.130 | 7.740 | 7.945 | 7.945 | 5,774 |
| 2026-04-07 | 8.600 | 8.600 | 7.310 | 7.445 | 7.445 | 7,726 |
| 2026-04-02 | 8.675 | 8.675 | 8.380 | 8.610 | 8.610 | 3,364 |
| 2026-04-01 | 8.615 | 8.705 | 8.615 | 8.670 | 8.670 | 2,868 |
| 2026-03-31 | 8.303 | 8.560 | 8.210 | 8.485 | 8.485 | 2,500 |
| 2026-03-30 | 8.270 | 8.390 | 8.210 | 8.353 | 8.353 | 3,581 |
| 2026-03-27 | 8.480 | 8.540 | 8.125 | 8.323 | 8.323 | 2,467 |
| 2026-03-26 | 8.510 | 8.510 | 8.435 | 8.485 | 8.485 | 1,272 |
| 2026-03-25 | 8.588 | 8.660 | 8.440 | 8.558 | 8.558 | 837 |
| 2026-03-24 | 9.055 | 9.055 | 8.415 | 8.495 | 8.495 | 10,002 |
| 2026-03-23 | 8.788 | 9.105 | 8.410 | 9.010 | 9.010 | 18,870 |
| 2026-03-20 | 9.145 | 9.145 | 8.743 | 8.743 | 8.743 | 3,478 |
| 2026-03-19 | 8.800 | 9.133 | 8.740 | 9.133 | 9.133 | 4,074 |
| 2026-03-18 | 8.918 | 9.095 | 8.760 | 8.778 | 8.778 | 2,751 |
| 2026-03-17 | 8.835 | 8.915 | 8.635 | 8.885 | 8.885 | 1,706 |
| 2026-03-16 | 8.450 | 8.700 | 8.405 | 8.655 | 8.655 | 886 |
| 2026-03-13 | 8.615 | 8.790 | 8.490 | 8.513 | 8.513 | 1,557 |
| 2026-03-12 | 9.085 | 9.085 | 8.600 | 8.728 | 8.728 | 3,707 |
| 2026-03-11 | 9.425 | 9.425 | 8.960 | 8.973 | 8.973 | 6,848 |
| 2026-03-10 | 9.280 | 9.705 | 9.260 | 9.328 | 9.328 | 5,752 |
| 2026-03-09 | 8.325 | 8.895 | 8.325 | 8.825 | 8.825 | 209 |
| 2026-03-06 | 8.800 | 8.800 | 8.405 | 8.600 | 8.600 | 2,843 |
| 2026-03-05 | 8.913 | 9.210 | 8.745 | 8.753 | 8.753 | 25,545 |
| 2026-03-04 | 8.055 | 8.925 | 8.055 | 8.690 | 8.690 | 7,701 |
| 2026-03-03 | 8.725 | 8.725 | 8.405 | 8.470 | 8.470 | 43,307 |
| 2026-03-02 | 8.410 | 8.900 | 8.050 | 8.885 | 8.885 | 3,567 |
| 2026-02-27 | 8.940 | 9.500 | 8.940 | 8.943 | 8.943 | 35,340 |
| 2026-02-26 | 9.200 | 9.280 | 8.665 | 8.810 | 8.810 | 4,223 |
| 2026-02-25 | 9.270 | 9.270 | 8.805 | 9.143 | 9.143 | 4,749 |
| 2026-02-24 | 8.938 | 9.335 | 8.680 | 9.143 | 9.143 | 6,365 |
| 2026-02-23 | 8.200 | 8.705 | 8.070 | 8.650 | 8.650 | 11,452 |
| 2026-02-20 | 7.920 | 7.920 | 7.670 | 7.860 | 7.860 | 2,684 |
| 2026-02-19 | 7.788 | 8.290 | 7.665 | 8.290 | 8.290 | 4,483 |
| 2026-02-18 | 8.045 | 8.110 | 7.780 | 7.865 | 7.865 | 6,447 |
| 2026-02-17 | 7.748 | 8.035 | 7.573 | 7.988 | 7.988 | 2,012 |
| 2026-02-16 | 7.250 | 7.740 | 7.250 | 7.718 | 7.718 | 11,952 |
| 2026-02-13 | 7.103 | 7.120 | 6.850 | 7.103 | 7.103 | 2,095 |
| 2026-02-12 | 6.805 | 7.228 | 6.805 | 7.030 | 7.030 | 11,368 |
| 2026-02-11 | 6.550 | 6.700 | 6.550 | 6.635 | 6.635 | 783 |
| 2026-02-10 | 6.280 | 6.585 | 6.280 | 6.508 | 6.508 | 1,741 |
| 2026-02-09 | 6.090 | 6.295 | 6.010 | 6.295 | 6.295 | 7,636 |
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.