Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3.634 | 3.643 | 3.596 | 3.643 | 3.643 | 4 |
| 2025-11-10 | 3.500 | 3.642 | 3.500 | 3.626 | 3.626 | 2,473 |
| 2025-11-07 | 3.499 | 3.500 | 3.404 | 3.448 | 3.448 | 4,305 |
| 2025-11-06 | 3.524 | 3.524 | 3.488 | 3.524 | 3.524 | 177 |
| 2025-11-05 | 3.561 | 3.561 | 3.530 | 3.561 | 3.561 | 565 |
| 2025-11-04 | 3.552 | 3.587 | 3.552 | 3.587 | 3.587 | 3,573 |
| 2025-11-03 | 3.618 | 3.624 | 3.548 | 3.548 | 3.548 | 1,522 |
| 2025-10-31 | 3.622 | 3.660 | 3.622 | 3.636 | 3.636 | 357 |
| 2025-10-30 | 3.630 | 3.630 | 3.622 | 3.622 | 3.622 | 0 |
| 2025-10-29 | 3.644 | 3.680 | 3.644 | 3.645 | 3.645 | 5 |
| 2025-10-28 | 3.672 | 3.672 | 3.552 | 3.552 | 3.552 | 816 |
| 2025-10-27 | 3.725 | 3.730 | 3.634 | 3.694 | 3.694 | 1,454 |
| 2025-10-24 | 3.714 | 3.724 | 3.704 | 3.706 | 3.706 | 7,337 |
| 2025-10-23 | 3.800 | 3.800 | 3.648 | 3.690 | 3.690 | 26,359 |
| 2025-10-22 | 3.729 | 3.806 | 3.690 | 3.780 | 3.780 | 2,437 |
| 2025-10-21 | 3.630 | 3.675 | 3.552 | 3.675 | 3.675 | 2,184 |
| 2025-10-20 | 3.700 | 3.720 | 3.520 | 3.624 | 3.624 | 5,632 |
| 2025-10-17 | 3.649 | 3.752 | 3.570 | 3.698 | 3.698 | 13,341 |
| 2025-10-16 | 3.604 | 3.688 | 3.604 | 3.632 | 3.632 | 3,351 |
| 2025-10-15 | 3.632 | 3.698 | 3.578 | 3.653 | 3.653 | 4,503 |
| 2025-10-14 | 3.659 | 3.684 | 3.548 | 3.636 | 3.636 | 17,719 |
| 2025-10-13 | 3.690 | 3.718 | 3.648 | 3.682 | 3.682 | 1,917 |
| 2025-10-10 | 3.854 | 3.854 | 3.724 | 3.762 | 3.762 | 11,820 |
| 2025-10-09 | 3.481 | 3.900 | 3.454 | 3.842 | 3.842 | 12,399 |
| 2025-10-08 | 3.432 | 3.490 | 3.432 | 3.456 | 3.456 | 2,703 |
| 2025-10-07 | 3.409 | 3.416 | 3.370 | 3.409 | 3.409 | 59,590 |
| 2025-10-06 | 3.450 | 3.560 | 3.353 | 3.431 | 3.431 | 11,492 |
| 2025-10-03 | 3.509 | 3.564 | 3.456 | 3.487 | 3.487 | 3,417 |
| 2025-10-02 | 3.442 | 3.481 | 3.442 | 3.458 | 3.458 | 862 |
| 2025-10-01 | 3.300 | 3.390 | 3.300 | 3.376 | 3.376 | 10,873 |
| 2025-09-30 | 3.185 | 3.276 | 3.185 | 3.251 | 3.251 | 47,712 |
| 2025-09-29 | 3.140 | 3.206 | 3.136 | 3.179 | 3.179 | 12,238 |
| 2025-09-26 | 3.070 | 3.134 | 3.064 | 3.134 | 3.134 | 31 |
| 2025-09-25 | 3.099 | 3.120 | 3.087 | 3.093 | 3.093 | 7,689 |
| 2025-09-24 | 3.140 | 3.140 | 3.100 | 3.103 | 3.103 | 35,874 |
| 2025-09-23 | 3.349 | 3.350 | 3.140 | 3.140 | 3.140 | 19,985 |
| 2025-09-22 | 3.366 | 3.378 | 3.250 | 3.273 | 3.273 | 6,719 |
| 2025-09-19 | 3.659 | 3.682 | 3.596 | 3.620 | 3.620 | 4,051 |
| 2025-09-18 | 3.585 | 3.666 | 3.584 | 3.632 | 3.632 | 134 |
| 2025-09-17 | 3.610 | 3.614 | 3.538 | 3.538 | 3.538 | 2,074 |
| 2025-09-16 | 3.656 | 3.656 | 3.602 | 3.641 | 3.641 | 275 |
| 2025-09-15 | 3.622 | 3.720 | 3.622 | 3.673 | 3.673 | 1,652 |
| 2025-09-12 | 3.628 | 3.628 | 3.588 | 3.620 | 3.620 | 1,490 |
| 2025-09-11 | 3.561 | 3.626 | 3.560 | 3.608 | 3.608 | 3,707 |
| 2025-09-10 | 3.542 | 3.566 | 3.500 | 3.536 | 3.536 | 462 |
| 2025-09-09 | 3.460 | 3.505 | 3.432 | 3.485 | 3.485 | 5,208 |
| 2025-09-08 | 3.440 | 3.474 | 3.430 | 3.466 | 3.466 | 905 |
| 2025-09-05 | 3.402 | 3.484 | 3.402 | 3.415 | 3.415 | 990 |
| 2025-09-04 | 3.390 | 3.480 | 3.376 | 3.429 | 3.429 | 1,665 |
| 2025-09-03 | 3.366 | 3.409 | 3.366 | 3.382 | 3.382 | 30 |
| 2025-09-02 | 3.456 | 3.490 | 3.354 | 3.376 | 3.376 | 1,633 |
| 2025-09-01 | 3.470 | 3.554 | 3.462 | 3.462 | 3.462 | 869 |
| 2025-08-29 | 3.472 | 3.484 | 3.460 | 3.478 | 3.478 | 13 |
| 2025-08-28 | 3.499 | 3.560 | 3.460 | 3.489 | 3.489 | 813 |
| 2025-08-27 | 3.556 | 3.556 | 3.489 | 3.489 | 3.489 | 1,946 |
| 2025-08-26 | 3.582 | 3.582 | 3.518 | 3.528 | 3.528 | 1,783 |
| 2025-08-22 | 3.746 | 3.798 | 3.746 | 3.780 | 3.780 | 3,107 |
| 2025-08-21 | 3.710 | 3.740 | 3.710 | 3.710 | 3.710 | 48 |
| 2025-08-20 | 3.909 | 3.909 | 3.737 | 3.737 | 3.737 | 1,501 |
| 2025-08-19 | 3.969 | 3.982 | 3.836 | 3.848 | 3.848 | 5,314 |
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.