GenSight Biologics S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-21	0.390	0.390	0.351	0.351	0.351	701
2024-06-20	0.360	0.360	0.360	0.360	0.360	260
2024-06-19	0.335	0.335	0.329	0.329	0.329	626
2024-06-18	0.300	0.300	0.300	0.300	0.300	889
2024-06-17	0.330	0.330	0.305	0.305	0.305	11
2024-06-14	0.337	0.337	0.336	0.336	0.336	7,636
2024-06-13	0.365	0.365	0.365	0.365	0.365	5
2024-06-10	0.364	0.364	0.364	0.364	0.364	111
2024-06-06	0.381	0.381	0.381	0.381	0.381	3
2024-06-05	0.394	0.394	0.394	0.394	0.394	30
2024-06-03	0.370	0.370	0.346	0.346	0.346	108
2024-05-28	0.381	0.382	0.381	0.382	0.382	751
2024-05-24	0.386	0.386	0.386	0.386	0.386	858
2024-05-23	0.388	0.388	0.388	0.388	0.388	122
2024-05-22	0.390	0.390	0.390	0.390	0.390	910
2024-05-20	0.396	0.396	0.396	0.396	0.396	336
2024-05-17	0.408	0.408	0.408	0.408	0.408	2
2024-05-14	0.401	0.402	0.401	0.402	0.402	434
2024-05-09	0.395	0.395	0.395	0.395	0.395	3
2024-05-07	0.391	0.391	0.380	0.380	0.380	937
2024-04-30	0.396	0.396	0.385	0.385	0.385	1,025
2024-04-29	0.394	0.410	0.394	0.410	0.410	314
2024-04-26	0.414	0.414	0.414	0.414	0.414	71
2024-04-23	0.414	0.414	0.414	0.414	0.414	2
2024-04-22	0.401	0.401	0.401	0.401	0.401	15
2024-04-18	0.400	0.400	0.400	0.400	0.400	4
2024-04-16	0.394	0.398	0.394	0.398	0.398	55
2024-04-15	0.400	0.400	0.397	0.397	0.397	633
2024-04-12	0.398	0.398	0.396	0.396	0.396	490
2024-04-11	0.403	0.403	0.403	0.403	0.403	2,964
2024-04-04	0.416	0.416	0.416	0.416	0.416	850
2024-04-03	0.408	0.408	0.401	0.401	0.401	145
2024-04-02	0.402	0.402	0.401	0.401	0.401	761
2024-03-26	0.410	0.410	0.410	0.410	0.410	5
2024-03-25	0.407	0.410	0.401	0.401	0.401	920
2024-03-22	0.440	0.440	0.440	0.440	0.440	2,401
2024-03-21	0.451	0.451	0.439	0.439	0.439	1,145
2024-03-19	0.472	0.472	0.472	0.472	0.472	2
2024-03-18	0.470	0.470	0.464	0.464	0.464	410
2024-03-15	0.473	0.473	0.473	0.473	0.473	450
2024-03-14	0.472	0.489	0.472	0.489	0.489	108
2024-03-13	0.485	0.485	0.485	0.485	0.485	999
2024-03-12	0.487	0.498	0.486	0.498	0.498	3,066
2024-03-11	0.480	0.510	0.480	0.498	0.498	2,904
2024-03-08	0.424	0.489	0.424	0.480	0.480	168
2024-03-07	0.447	0.447	0.418	0.422	0.422	671
2024-03-06	0.530	0.597	0.454	0.454	0.454	7,615
2024-03-05	0.500	0.535	0.460	0.460	0.460	4,057
2024-03-04	0.421	0.569	0.421	0.492	0.492	31,815
2024-02-29	0.399	0.399	0.390	0.390	0.390	244
2024-02-28	0.396	0.396	0.396	0.396	0.396	6
2024-02-27	0.390	0.390	0.390	0.390	0.390	3
2024-02-23	0.396	0.400	0.396	0.400	0.400	1,451
2024-02-20	0.417	0.418	0.402	0.402	0.402	1,238
2024-02-19	0.396	0.424	0.396	0.424	0.424	2,895
2024-02-16	0.395	0.398	0.388	0.389	0.389	3,778
2024-02-15	0.387	0.387	0.387	0.387	0.387	7
2024-02-14	0.396	0.396	0.396	0.396	0.396	536
2024-02-13	0.387	0.387	0.387	0.387	0.387	23
2024-02-12	0.378	0.395	0.378	0.395	0.395	18

← NewerPage 10 of 19 · 1,126 trading daysOlder →

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.