Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 6.335 | 6.335 | 6.113 | 6.113 | 6.113 | 5,593 |
| 2026-02-05 | 6.220 | 6.435 | 6.125 | 6.280 | 6.280 | 25,952 |
| 2026-02-04 | 6.103 | 6.435 | 6.005 | 6.240 | 6.240 | 3,293 |
| 2026-02-03 | 5.855 | 6.365 | 5.855 | 6.303 | 6.303 | 2,225 |
| 2026-02-02 | 5.600 | 5.790 | 5.500 | 5.718 | 5.718 | 1,330 |
| 2026-01-30 | 5.650 | 5.690 | 5.610 | 5.680 | 5.680 | 2,486 |
| 2026-01-29 | 5.670 | 5.670 | 5.630 | 5.665 | 5.665 | 1,000 |
| 2026-01-28 | 5.640 | 5.710 | 5.585 | 5.690 | 5.690 | 4,046 |
| 2026-01-27 | 5.490 | 5.640 | 5.480 | 5.578 | 5.578 | 3,817 |
| 2026-01-26 | 5.555 | 5.555 | 5.455 | 5.455 | 5.455 | 1,420 |
| 2026-01-23 | 5.503 | 5.588 | 5.460 | 5.588 | 5.588 | 1,336 |
| 2026-01-22 | 5.265 | 5.545 | 5.260 | 5.523 | 5.523 | 4,598 |
| 2026-01-21 | 5.220 | 5.260 | 5.090 | 5.200 | 5.200 | 10,033 |
| 2026-01-20 | 5.163 | 5.163 | 5.105 | 5.163 | 5.163 | 1,049 |
| 2026-01-19 | 5.250 | 5.310 | 5.190 | 5.245 | 5.245 | 596 |
| 2026-01-16 | 5.355 | 5.355 | 5.250 | 5.250 | 5.250 | 35 |
| 2026-01-15 | 5.420 | 5.525 | 5.390 | 5.393 | 5.393 | 6,445 |
| 2026-01-14 | 5.250 | 5.410 | 5.250 | 5.373 | 5.373 | 181 |
| 2026-01-13 | 5.270 | 5.310 | 5.210 | 5.220 | 5.220 | 7,481 |
| 2026-01-12 | 5.335 | 5.335 | 5.220 | 5.323 | 5.323 | 1,616 |
| 2026-01-09 | 5.250 | 5.323 | 5.250 | 5.285 | 5.285 | 848 |
| 2026-01-08 | 5.338 | 5.365 | 5.200 | 5.260 | 5.260 | 6,264 |
| 2026-01-07 | 5.363 | 5.580 | 5.275 | 5.328 | 5.328 | 4,841 |
| 2026-01-06 | 5.150 | 5.303 | 5.150 | 5.303 | 5.303 | 7 |
| 2026-01-05 | 5.260 | 5.260 | 5.100 | 5.122 | 5.122 | 6,850 |
| 2026-01-02 | 5.290 | 5.300 | 5.250 | 5.285 | 5.285 | 3,407 |
| 2025-12-31 | 5.303 | 5.320 | 5.250 | 5.250 | 5.250 | 432 |
| 2025-12-30 | 5.328 | 5.375 | 5.290 | 5.303 | 5.303 | 1,214 |
| 2025-12-29 | 5.143 | 5.360 | 5.105 | 5.313 | 5.313 | 2,165 |
| 2025-12-24 | 5.105 | 5.105 | 5.033 | 5.083 | 5.083 | 1,545 |
| 2025-12-23 | 5.080 | 5.125 | 5.073 | 5.089 | 5.089 | 161 |
| 2025-12-22 | 4.981 | 5.070 | 4.958 | 5.035 | 5.035 | 2,185 |
| 2025-12-19 | 4.978 | 4.978 | 4.872 | 4.914 | 4.914 | 2,465 |
| 2025-12-18 | 5.001 | 5.030 | 4.934 | 5.012 | 5.012 | 2,538 |
| 2025-12-17 | 5.030 | 5.030 | 4.920 | 5.017 | 5.017 | 2,747 |
| 2025-12-16 | 4.942 | 5.060 | 4.910 | 4.997 | 4.997 | 696 |
| 2025-12-15 | 5.099 | 5.110 | 4.933 | 4.972 | 4.972 | 3,102 |
| 2025-12-12 | 5.170 | 5.170 | 4.958 | 5.118 | 5.118 | 5,981 |
| 2025-12-11 | 4.958 | 5.170 | 4.954 | 5.138 | 5.138 | 24,546 |
| 2025-12-10 | 4.699 | 4.876 | 4.692 | 4.873 | 4.873 | 124 |
| 2025-12-09 | 4.670 | 4.730 | 4.542 | 4.722 | 4.722 | 5,096 |
| 2025-12-08 | 4.570 | 4.691 | 4.570 | 4.691 | 4.691 | 463 |
| 2025-12-05 | 4.789 | 4.832 | 4.350 | 4.588 | 4.588 | 15,255 |
| 2025-12-04 | 4.927 | 4.927 | 4.764 | 4.806 | 4.806 | 3,687 |
| 2025-12-03 | 4.830 | 5.060 | 4.764 | 5.006 | 5.006 | 6,930 |
| 2025-12-02 | 4.560 | 4.730 | 4.560 | 4.685 | 4.685 | 6,357 |
| 2025-12-01 | 4.490 | 4.522 | 4.319 | 4.471 | 4.471 | 1,039 |
| 2025-11-28 | 4.300 | 4.450 | 4.300 | 4.400 | 4.400 | 13,396 |
| 2025-11-27 | 3.984 | 4.270 | 3.984 | 4.270 | 4.270 | 3,623 |
| 2025-11-26 | 3.940 | 4.006 | 3.934 | 4.006 | 4.006 | 5,249 |
| 2025-11-25 | 3.809 | 3.930 | 3.760 | 3.891 | 3.891 | 9,408 |
| 2025-11-24 | 3.730 | 3.816 | 3.730 | 3.801 | 3.801 | 290 |
| 2025-11-21 | 3.718 | 3.760 | 3.682 | 3.729 | 3.729 | 6,019 |
| 2025-11-20 | 3.862 | 3.862 | 3.674 | 3.731 | 3.731 | 2,148 |
| 2025-11-19 | 3.801 | 3.906 | 3.742 | 3.860 | 3.860 | 1,628 |
| 2025-11-18 | 3.766 | 3.766 | 3.708 | 3.762 | 3.762 | 1,011 |
| 2025-11-17 | 3.780 | 3.807 | 3.732 | 3.807 | 3.807 | 36 |
| 2025-11-14 | 3.721 | 3.750 | 3.662 | 3.749 | 3.749 | 4,106 |
| 2025-11-13 | 3.792 | 3.792 | 3.724 | 3.731 | 3.731 | 1,660 |
| 2025-11-12 | 3.677 | 3.809 | 3.677 | 3.809 | 3.809 | 10,751 |
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.