Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.660 | 3.675 | 3.600 | 3.610 | 3.610 | 2,962 |
| 2025-02-24 | 3.718 | 3.730 | 3.655 | 3.665 | 3.665 | 2,792 |
| 2025-02-21 | 3.655 | 3.750 | 3.655 | 3.713 | 3.713 | 4,245 |
| 2025-02-20 | 3.660 | 3.710 | 3.655 | 3.655 | 3.655 | 2,337 |
| 2025-02-19 | 3.760 | 3.760 | 3.675 | 3.675 | 3.675 | 4,457 |
| 2025-02-18 | 3.793 | 3.815 | 3.780 | 3.815 | 3.815 | 257 |
| 2025-02-17 | 3.920 | 3.920 | 3.723 | 3.723 | 3.723 | 1,059 |
| 2025-02-14 | 3.900 | 3.900 | 3.880 | 3.890 | 3.890 | 432 |
| 2025-02-13 | 3.945 | 3.945 | 3.830 | 3.895 | 3.895 | 572 |
| 2025-02-12 | 3.865 | 3.940 | 3.865 | 3.880 | 3.880 | 714 |
| 2025-02-11 | 3.773 | 3.783 | 3.725 | 3.783 | 3.783 | 4,996 |
| 2025-02-10 | 3.778 | 3.828 | 3.760 | 3.773 | 3.773 | 8,386 |
| 2025-02-07 | 3.820 | 3.820 | 3.710 | 3.748 | 3.748 | 7,473 |
| 2025-02-06 | 3.810 | 3.850 | 3.790 | 3.840 | 3.840 | 202 |
| 2025-02-05 | 3.660 | 3.750 | 3.645 | 3.743 | 3.743 | 89 |
| 2025-02-04 | 3.620 | 3.620 | 3.580 | 3.620 | 3.620 | 3,221 |
| 2025-02-03 | 3.538 | 3.615 | 3.480 | 3.615 | 3.615 | 11 |
| 2025-01-31 | 3.680 | 3.680 | 3.560 | 3.573 | 3.573 | 1,743 |
| 2025-01-30 | 3.650 | 3.875 | 3.535 | 3.713 | 3.713 | 9,913 |
| 2025-01-29 | 3.495 | 3.650 | 3.495 | 3.543 | 3.543 | 1,698 |
| 2025-01-28 | 3.475 | 3.495 | 3.435 | 3.495 | 3.495 | 1,423 |
| 2025-01-27 | 3.425 | 3.440 | 3.400 | 3.410 | 3.410 | 417 |
| 2025-01-24 | 3.435 | 3.470 | 3.400 | 3.445 | 3.445 | 907 |
| 2025-01-23 | 3.435 | 3.460 | 3.435 | 3.435 | 3.435 | 217 |
| 2025-01-22 | 3.475 | 3.475 | 3.425 | 3.425 | 3.425 | 4,033 |
| 2025-01-21 | 3.470 | 3.470 | 3.390 | 3.465 | 3.465 | 1,048 |
| 2025-01-20 | 3.400 | 3.530 | 3.320 | 3.523 | 3.523 | 2,450 |
| 2025-01-17 | 3.340 | 3.355 | 3.340 | 3.348 | 3.348 | 3,510 |
| 2025-01-16 | 3.325 | 3.385 | 3.325 | 3.338 | 3.338 | 1,759 |
| 2025-01-15 | 3.308 | 3.310 | 3.290 | 3.308 | 3.308 | 90 |
| 2025-01-14 | 3.328 | 3.420 | 3.300 | 3.338 | 3.338 | 6,372 |
| 2025-01-13 | 3.425 | 3.425 | 3.335 | 3.368 | 3.368 | 1,043 |
| 2025-01-10 | 3.505 | 3.505 | 3.445 | 3.445 | 3.445 | 9,976 |
| 2025-01-09 | 3.465 | 3.465 | 3.420 | 3.465 | 3.465 | 36 |
| 2025-01-08 | 3.548 | 3.615 | 3.470 | 3.480 | 3.480 | 1,654 |
| 2025-01-07 | 3.600 | 3.600 | 3.583 | 3.583 | 3.583 | 473 |
| 2025-01-06 | 3.588 | 3.675 | 3.565 | 3.605 | 3.605 | 1,575 |
| 2025-01-03 | 3.605 | 3.605 | 3.560 | 3.600 | 3.600 | 6,076 |
| 2025-01-02 | 3.525 | 3.625 | 3.525 | 3.625 | 3.625 | 72 |
| 2024-12-31 | 3.485 | 3.485 | 3.485 | 3.485 | 3.485 | 0 |
| 2024-12-30 | 3.525 | 3.525 | 3.513 | 3.513 | 3.513 | 121 |
| 2024-12-27 | 3.460 | 3.580 | 3.415 | 3.573 | 3.573 | 5,184 |
| 2024-12-24 | 3.465 | 3.480 | 3.460 | 3.470 | 3.470 | 205 |
| 2024-12-23 | 3.470 | 3.470 | 3.430 | 3.435 | 3.435 | 224 |
| 2024-12-20 | 3.495 | 3.565 | 3.385 | 3.425 | 3.425 | 249 |
| 2024-12-19 | 3.543 | 3.620 | 3.470 | 3.523 | 3.523 | 4,989 |
| 2024-12-18 | 3.518 | 3.520 | 3.518 | 3.518 | 3.518 | 3 |
| 2024-12-17 | 3.553 | 3.565 | 3.400 | 3.400 | 3.400 | 13,339 |
| 2024-12-16 | 3.553 | 3.573 | 3.465 | 3.573 | 3.573 | 383 |
| 2024-12-13 | 3.578 | 3.640 | 3.543 | 3.543 | 3.543 | 286 |
| 2024-12-12 | 3.558 | 3.578 | 3.555 | 3.578 | 3.578 | 545 |
| 2024-12-11 | 3.703 | 3.755 | 3.540 | 3.578 | 3.578 | 445 |
| 2024-12-10 | 3.758 | 3.800 | 3.665 | 3.665 | 3.665 | 5,650 |
| 2024-12-09 | 3.728 | 3.765 | 3.728 | 3.728 | 3.728 | 61 |
| 2024-12-06 | 3.630 | 3.695 | 3.585 | 3.670 | 3.670 | 18,603 |
| 2024-12-05 | 3.735 | 3.735 | 3.620 | 3.665 | 3.665 | 2,526 |
| 2024-12-04 | 3.690 | 3.820 | 3.690 | 3.768 | 3.768 | 929 |
| 2024-12-03 | 3.815 | 3.860 | 3.740 | 3.788 | 3.788 | 6,612 |
| 2024-12-02 | 3.845 | 3.845 | 3.750 | 3.805 | 3.805 | 4,688 |
| 2024-11-29 | 3.903 | 3.980 | 3.890 | 3.913 | 3.913 | 547 |
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.