Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.669 | 3.988 | 3.652 | 3.899 | 3.899 | 14,652 |
| 2025-08-15 | 3.630 | 3.664 | 3.548 | 3.587 | 3.587 | 6,779 |
| 2025-08-14 | 3.550 | 3.641 | 3.536 | 3.641 | 3.641 | 1,584 |
| 2025-08-13 | 3.438 | 3.548 | 3.438 | 3.524 | 3.524 | 3,465 |
| 2025-08-12 | 3.347 | 3.370 | 3.347 | 3.347 | 3.347 | 305 |
| 2025-08-11 | 3.364 | 3.364 | 3.328 | 3.349 | 3.349 | 1,613 |
| 2025-08-08 | 3.358 | 3.372 | 3.358 | 3.362 | 3.362 | 954 |
| 2025-08-07 | 3.310 | 3.382 | 3.310 | 3.376 | 3.376 | 4,104 |
| 2025-08-06 | 3.424 | 3.424 | 3.324 | 3.355 | 3.355 | 1,443 |
| 2025-08-05 | 3.430 | 3.450 | 3.430 | 3.440 | 3.440 | 1,992 |
| 2025-08-04 | 3.368 | 3.390 | 3.351 | 3.351 | 3.351 | 217 |
| 2025-08-01 | 3.484 | 3.484 | 3.382 | 3.386 | 3.386 | 43,391 |
| 2025-07-31 | 3.540 | 3.550 | 3.480 | 3.495 | 3.495 | 470 |
| 2025-07-30 | 3.583 | 3.600 | 3.500 | 3.546 | 3.546 | 3,300 |
| 2025-07-29 | 3.659 | 3.754 | 3.597 | 3.620 | 3.620 | 701 |
| 2025-07-28 | 3.600 | 3.646 | 3.600 | 3.630 | 3.630 | 676 |
| 2025-07-25 | 3.565 | 3.634 | 3.565 | 3.565 | 3.565 | 363 |
| 2025-07-24 | 3.503 | 3.586 | 3.500 | 3.575 | 3.575 | 933 |
| 2025-07-23 | 3.280 | 3.470 | 3.274 | 3.470 | 3.470 | 3,140 |
| 2025-07-22 | 3.321 | 3.328 | 3.273 | 3.273 | 3.273 | 698 |
| 2025-07-21 | 3.372 | 3.376 | 3.334 | 3.362 | 3.362 | 1,385 |
| 2025-07-18 | 3.419 | 3.450 | 3.401 | 3.401 | 3.401 | 184 |
| 2025-07-17 | 3.374 | 3.400 | 3.338 | 3.378 | 3.378 | 239 |
| 2025-07-16 | 3.391 | 3.391 | 3.353 | 3.353 | 3.353 | 817 |
| 2025-07-15 | 3.250 | 3.470 | 3.250 | 3.431 | 3.431 | 3,518 |
| 2025-07-14 | 3.256 | 3.256 | 3.236 | 3.241 | 3.241 | 1,119 |
| 2025-07-11 | 3.285 | 3.285 | 3.258 | 3.265 | 3.265 | 502 |
| 2025-07-10 | 3.295 | 3.295 | 3.286 | 3.294 | 3.294 | 221 |
| 2025-07-09 | 3.249 | 3.292 | 3.240 | 3.288 | 3.288 | 24 |
| 2025-07-08 | 3.251 | 3.270 | 3.232 | 3.255 | 3.255 | 1,217 |
| 2025-07-07 | 3.285 | 3.285 | 3.267 | 3.267 | 3.267 | 5 |
| 2025-07-04 | 3.302 | 3.343 | 3.302 | 3.343 | 3.343 | 464 |
| 2025-07-03 | 3.339 | 3.342 | 3.316 | 3.339 | 3.339 | 103 |
| 2025-07-02 | 3.300 | 3.322 | 3.268 | 3.302 | 3.302 | 342 |
| 2025-07-01 | 3.269 | 3.290 | 3.260 | 3.265 | 3.265 | 5,429 |
| 2025-06-30 | 3.290 | 3.290 | 3.232 | 3.275 | 3.275 | 804 |
| 2025-06-27 | 3.368 | 3.368 | 3.310 | 3.310 | 3.310 | 727 |
| 2025-06-26 | 3.343 | 3.382 | 3.343 | 3.382 | 3.382 | 101 |
| 2025-06-25 | 3.409 | 3.410 | 3.320 | 3.339 | 3.339 | 1,919 |
| 2025-06-24 | 3.382 | 3.440 | 3.370 | 3.370 | 3.370 | 20 |
| 2025-06-23 | 3.345 | 3.372 | 3.322 | 3.351 | 3.351 | 3,157 |
| 2025-06-20 | 3.468 | 3.500 | 3.392 | 3.437 | 3.437 | 7,800 |
| 2025-06-19 | 3.548 | 3.548 | 3.472 | 3.472 | 3.472 | 1,939 |
| 2025-06-18 | 3.561 | 3.561 | 3.532 | 3.561 | 3.561 | 63 |
| 2025-06-17 | 3.586 | 3.586 | 3.575 | 3.575 | 3.575 | 333 |
| 2025-06-16 | 3.647 | 3.666 | 3.600 | 3.612 | 3.612 | 951 |
| 2025-06-13 | 3.680 | 3.680 | 3.638 | 3.638 | 3.638 | 404 |
| 2025-06-12 | 3.768 | 3.768 | 3.736 | 3.768 | 3.768 | 28 |
| 2025-06-11 | 3.788 | 3.788 | 3.788 | 3.788 | 3.788 | 0 |
| 2025-06-10 | 3.801 | 3.825 | 3.780 | 3.825 | 3.825 | 20 |
| 2025-06-09 | 3.710 | 3.806 | 3.706 | 3.766 | 3.766 | 1,758 |
| 2025-06-06 | 3.834 | 3.834 | 3.724 | 3.739 | 3.739 | 250 |
| 2025-06-05 | 3.891 | 3.928 | 3.846 | 3.858 | 3.858 | 1,654 |
| 2025-06-04 | 3.950 | 3.990 | 3.914 | 3.932 | 3.932 | 601 |
| 2025-06-03 | 3.967 | 3.967 | 3.967 | 3.967 | 3.967 | 0 |
| 2025-06-02 | 4.018 | 4.018 | 3.952 | 3.973 | 3.973 | 9,330 |
| 2025-05-30 | 3.948 | 4.024 | 3.948 | 4.022 | 4.022 | 613 |
| 2025-05-29 | 3.866 | 3.934 | 3.866 | 3.905 | 3.905 | 2,059 |
| 2025-05-28 | 3.864 | 3.876 | 3.820 | 3.862 | 3.862 | 334 |
| 2025-05-27 | 3.899 | 3.910 | 3.852 | 3.883 | 3.883 | 1,566 |
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.