Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.958 | 4.060 | 3.885 | 3.958 | 3.958 | 393 |
| 2024-11-27 | 3.978 | 4.010 | 3.963 | 3.963 | 3.963 | 3,898 |
| 2024-11-26 | 4.045 | 4.045 | 3.995 | 4.010 | 4.010 | 110 |
| 2024-11-25 | 4.050 | 4.100 | 3.995 | 4.075 | 4.075 | 6,895 |
| 2024-11-22 | 4.020 | 4.120 | 4.000 | 4.075 | 4.075 | 128 |
| 2024-11-21 | 4.015 | 4.030 | 4.000 | 4.005 | 4.005 | 981 |
| 2024-11-20 | 4.103 | 4.160 | 4.050 | 4.070 | 4.070 | 2,512 |
| 2024-11-19 | 4.153 | 4.205 | 4.055 | 4.178 | 4.178 | 1,407 |
| 2024-11-18 | 4.178 | 4.215 | 4.140 | 4.188 | 4.188 | 222 |
| 2024-11-15 | 4.265 | 4.390 | 4.235 | 4.265 | 4.265 | 42 |
| 2024-11-14 | 4.900 | 4.915 | 4.195 | 4.338 | 4.338 | 5,919 |
| 2024-11-13 | 4.820 | 4.885 | 4.715 | 4.860 | 4.860 | 492 |
| 2024-11-12 | 4.875 | 5.010 | 4.800 | 4.830 | 4.830 | 794 |
| 2024-11-11 | 4.880 | 5.040 | 4.830 | 4.830 | 4.830 | 827 |
| 2024-11-08 | 4.990 | 4.990 | 4.895 | 4.918 | 4.918 | 6,585 |
| 2024-11-07 | 5.360 | 5.400 | 5.230 | 5.340 | 5.340 | 467 |
| 2024-11-06 | 5.350 | 5.450 | 5.350 | 5.380 | 5.380 | 6,354 |
| 2024-11-05 | 5.445 | 5.450 | 5.360 | 5.435 | 5.435 | 48 |
| 2024-11-04 | 5.405 | 5.600 | 5.370 | 5.445 | 5.445 | 5,483 |
| 2024-11-01 | 5.190 | 5.405 | 5.190 | 5.405 | 5.405 | 1,225 |
| 2024-10-31 | 5.300 | 5.300 | 5.140 | 5.200 | 5.200 | 200 |
| 2024-10-30 | 5.240 | 5.470 | 5.170 | 5.330 | 5.330 | 4,001 |
| 2024-10-29 | 5.200 | 5.270 | 5.050 | 5.270 | 5.270 | 344 |
| 2024-10-28 | 5.110 | 5.260 | 5.110 | 5.123 | 5.123 | 293 |
| 2024-10-25 | 5.068 | 5.110 | 4.970 | 5.103 | 5.103 | 1,025 |
| 2024-10-24 | 5.125 | 5.130 | 4.980 | 5.085 | 5.085 | 3,170 |
| 2024-10-23 | 5.270 | 5.270 | 5.090 | 5.145 | 5.145 | 1,186 |
| 2024-10-22 | 5.420 | 5.420 | 5.220 | 5.405 | 5.405 | 3,088 |
| 2024-10-21 | 5.260 | 5.470 | 5.130 | 5.380 | 5.380 | 8,324 |
| 2024-10-18 | 5.600 | 5.750 | 5.340 | 5.360 | 5.360 | 15,007 |
| 2024-10-17 | 5.700 | 5.815 | 5.490 | 5.690 | 5.690 | 22,832 |
| 2024-10-16 | 5.535 | 5.800 | 5.450 | 5.700 | 5.700 | 12,834 |
| 2024-10-15 | 5.485 | 5.620 | 5.300 | 5.495 | 5.495 | 3,978 |
| 2024-10-14 | 5.415 | 5.580 | 5.240 | 5.425 | 5.425 | 2,756 |
| 2024-10-11 | 5.200 | 5.410 | 5.040 | 5.405 | 5.405 | 106 |
| 2024-10-10 | 5.040 | 5.180 | 5.040 | 5.135 | 5.135 | 5,727 |
| 2024-10-09 | 5.058 | 5.210 | 4.986 | 5.028 | 5.028 | 5,883 |
| 2024-10-08 | 5.165 | 5.230 | 5.000 | 5.065 | 5.065 | 734 |
| 2024-10-07 | 4.820 | 5.120 | 4.790 | 5.105 | 5.105 | 2,270 |
| 2024-10-04 | 4.800 | 4.840 | 4.800 | 4.820 | 4.820 | 357 |
| 2024-10-03 | 4.800 | 4.800 | 4.760 | 4.788 | 4.788 | 37 |
| 2024-10-02 | 4.600 | 4.825 | 4.510 | 4.763 | 4.763 | 8,711 |
| 2024-10-01 | 5.490 | 5.490 | 4.605 | 4.635 | 4.635 | 17,442 |
| 2024-09-30 | 5.200 | 5.570 | 5.120 | 5.465 | 5.465 | 16,720 |
| 2024-09-27 | 5.103 | 5.200 | 5.010 | 5.135 | 5.135 | 3,983 |
| 2024-09-26 | 4.980 | 5.140 | 4.895 | 5.038 | 5.038 | 3,086 |
| 2024-09-25 | 4.755 | 5.070 | 4.755 | 4.860 | 4.860 | 7,902 |
| 2024-09-24 | 4.588 | 4.745 | 4.480 | 4.733 | 4.733 | 503 |
| 2024-09-23 | 4.518 | 4.615 | 4.365 | 4.533 | 4.533 | 568 |
| 2024-09-20 | 3.930 | 4.530 | 3.930 | 4.313 | 4.313 | 9,070 |
| 2024-09-19 | 3.958 | 3.965 | 3.885 | 3.903 | 3.903 | 11 |
| 2024-09-18 | 3.905 | 3.938 | 3.905 | 3.938 | 3.938 | 21 |
| 2024-09-17 | 3.903 | 3.995 | 3.880 | 3.895 | 3.895 | 86 |
| 2024-09-16 | 3.840 | 3.840 | 3.785 | 3.840 | 3.840 | 57 |
| 2024-09-13 | 3.793 | 3.865 | 3.755 | 3.825 | 3.825 | 703 |
| 2024-09-12 | 3.755 | 3.768 | 3.755 | 3.768 | 3.768 | 12 |
| 2024-09-11 | 3.760 | 3.760 | 3.738 | 3.738 | 3.738 | 170 |
| 2024-09-10 | 3.810 | 3.815 | 3.753 | 3.753 | 3.753 | 85 |
| 2024-09-09 | 3.758 | 3.810 | 3.710 | 3.768 | 3.768 | 8 |
| 2024-09-06 | 3.870 | 3.870 | 3.778 | 3.778 | 3.778 | 1 |
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.