Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.041 | 4.054 | 3.826 | 3.864 | 3.864 | 435 |
| 2025-05-22 | 4.086 | 4.086 | 4.036 | 4.086 | 4.086 | 518 |
| 2025-05-21 | 4.046 | 4.148 | 4.046 | 4.065 | 4.065 | 10,300 |
| 2025-05-20 | 3.768 | 3.862 | 3.768 | 3.829 | 3.829 | 160 |
| 2025-05-19 | 3.829 | 3.842 | 3.692 | 3.692 | 3.692 | 30 |
| 2025-05-16 | 3.675 | 3.786 | 3.660 | 3.786 | 3.786 | 38 |
| 2025-05-15 | 3.755 | 3.766 | 3.649 | 3.649 | 3.649 | 21 |
| 2025-05-14 | 3.844 | 3.874 | 3.790 | 3.815 | 3.815 | 46 |
| 2025-05-13 | 3.874 | 3.874 | 3.826 | 3.874 | 3.874 | 19 |
| 2025-05-12 | 3.915 | 3.915 | 3.878 | 3.915 | 3.915 | 443 |
| 2025-05-09 | 3.950 | 3.976 | 3.914 | 3.963 | 3.963 | 1,763 |
| 2025-05-08 | 4.001 | 4.001 | 3.894 | 3.928 | 3.928 | 35 |
| 2025-05-07 | 4.108 | 4.108 | 3.960 | 3.979 | 3.979 | 539 |
| 2025-05-06 | 4.063 | 4.096 | 3.904 | 4.080 | 4.080 | 1,375 |
| 2025-05-02 | 3.597 | 3.806 | 3.580 | 3.792 | 3.792 | 1,220 |
| 2025-05-01 | 3.575 | 3.575 | 3.575 | 3.575 | 3.575 | 0 |
| 2025-04-30 | 3.589 | 3.622 | 3.558 | 3.575 | 3.575 | 1,060 |
| 2025-04-29 | 3.432 | 3.542 | 3.432 | 3.509 | 3.509 | 591 |
| 2025-04-28 | 3.280 | 3.407 | 3.280 | 3.407 | 3.407 | 135 |
| 2025-04-25 | 3.266 | 3.266 | 3.198 | 3.224 | 3.224 | 234 |
| 2025-04-24 | 3.206 | 3.206 | 3.196 | 3.204 | 3.204 | 425 |
| 2025-04-23 | 3.084 | 3.193 | 3.084 | 3.193 | 3.193 | 170 |
| 2025-04-22 | 3.072 | 3.114 | 3.072 | 3.087 | 3.087 | 1,173 |
| 2025-04-17 | 3.102 | 3.102 | 3.097 | 3.097 | 3.097 | 5 |
| 2025-04-16 | 3.176 | 3.176 | 3.115 | 3.115 | 3.115 | 294 |
| 2025-04-15 | 3.128 | 3.144 | 3.128 | 3.144 | 3.144 | 3 |
| 2025-04-14 | 3.030 | 3.109 | 3.030 | 3.109 | 3.109 | 23 |
| 2025-04-11 | 2.972 | 2.996 | 2.968 | 2.996 | 2.996 | 282 |
| 2025-04-10 | 3.200 | 3.200 | 2.929 | 2.929 | 2.929 | 6,070 |
| 2025-04-09 | 2.992 | 2.992 | 2.978 | 2.978 | 2.978 | 11,055 |
| 2025-04-08 | 3.158 | 3.185 | 3.158 | 3.185 | 3.185 | 21 |
| 2025-04-07 | 2.779 | 3.046 | 2.700 | 3.046 | 3.046 | 1,070 |
| 2025-04-04 | 3.185 | 3.185 | 3.040 | 3.123 | 3.123 | 1,707 |
| 2025-04-03 | 3.255 | 3.280 | 3.250 | 3.280 | 3.280 | 585 |
| 2025-04-02 | 3.260 | 3.260 | 3.200 | 3.260 | 3.260 | 1,205 |
| 2025-04-01 | 3.303 | 3.390 | 3.280 | 3.280 | 3.280 | 18 |
| 2025-03-31 | 3.353 | 3.380 | 3.298 | 3.308 | 3.308 | 5,559 |
| 2025-03-28 | 3.383 | 3.420 | 3.383 | 3.383 | 3.383 | 59 |
| 2025-03-27 | 3.358 | 3.405 | 3.330 | 3.343 | 3.343 | 13,065 |
| 2025-03-26 | 3.345 | 3.345 | 3.280 | 3.303 | 3.303 | 18,250 |
| 2025-03-25 | 3.373 | 3.373 | 3.335 | 3.373 | 3.373 | 13,467 |
| 2025-03-24 | 3.393 | 3.393 | 3.330 | 3.393 | 3.393 | 254 |
| 2025-03-21 | 3.388 | 3.450 | 3.325 | 3.368 | 3.368 | 5,004 |
| 2025-03-20 | 3.340 | 3.340 | 3.313 | 3.313 | 3.313 | 342 |
| 2025-03-19 | 3.383 | 3.383 | 3.345 | 3.383 | 3.383 | 471 |
| 2025-03-18 | 3.348 | 3.430 | 3.345 | 3.368 | 3.368 | 1,222 |
| 2025-03-17 | 3.318 | 3.338 | 3.310 | 3.323 | 3.323 | 3,427 |
| 2025-03-14 | 3.355 | 3.355 | 3.280 | 3.295 | 3.295 | 8,753 |
| 2025-03-13 | 3.393 | 3.425 | 3.340 | 3.343 | 3.343 | 593 |
| 2025-03-12 | 3.383 | 3.430 | 3.375 | 3.388 | 3.388 | 640 |
| 2025-03-11 | 3.400 | 3.445 | 3.310 | 3.348 | 3.348 | 5,359 |
| 2025-03-10 | 3.415 | 3.415 | 3.385 | 3.415 | 3.415 | 1,226 |
| 2025-03-07 | 3.430 | 3.460 | 3.430 | 3.435 | 3.435 | 3,740 |
| 2025-03-06 | 3.410 | 3.450 | 3.390 | 3.425 | 3.425 | 1,716 |
| 2025-03-05 | 3.388 | 3.450 | 3.385 | 3.393 | 3.393 | 485 |
| 2025-03-04 | 3.475 | 3.475 | 3.328 | 3.328 | 3.328 | 4,439 |
| 2025-03-03 | 3.508 | 3.530 | 3.500 | 3.513 | 3.513 | 39 |
| 2025-02-28 | 3.465 | 3.495 | 3.460 | 3.460 | 3.460 | 663 |
| 2025-02-27 | 3.513 | 3.545 | 3.465 | 3.470 | 3.470 | 7,134 |
| 2025-02-26 | 3.600 | 3.615 | 3.525 | 3.553 | 3.553 | 1,092 |
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.