GenSight Biologics S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.377	0.377	0.369	0.369	0.369	722
2024-02-07	0.330	0.330	0.328	0.328	0.328	11
2024-02-06	0.390	0.390	0.390	0.390	0.390	5
2024-02-05	0.389	0.390	0.389	0.390	0.390	462
2024-02-01	0.397	0.398	0.397	0.398	0.398	456
2024-01-31	0.396	0.398	0.396	0.398	0.398	424
2024-01-29	0.414	0.414	0.407	0.407	0.407	1,386
2024-01-26	0.414	0.414	0.414	0.414	0.414	65
2024-01-25	0.416	0.416	0.416	0.416	0.416	2,497
2024-01-24	0.410	0.420	0.410	0.420	0.420	4
2024-01-23	0.408	0.408	0.408	0.408	0.408	10
2024-01-22	0.430	0.436	0.430	0.436	0.436	114
2024-01-19	0.390	0.427	0.390	0.427	0.427	4,049
2024-01-18	0.405	0.405	0.405	0.405	0.405	513
2024-01-17	0.416	0.416	0.416	0.416	0.416	15
2024-01-16	0.437	0.437	0.436	0.436	0.436	470
2024-01-15	0.470	0.470	0.470	0.470	0.470	14
2024-01-12	0.460	0.460	0.460	0.460	0.460	2
2024-01-11	0.474	0.474	0.471	0.471	0.471	659
2024-01-10	0.480	0.486	0.480	0.482	0.482	5,608
2024-01-09	0.472	0.486	0.472	0.486	0.486	1,358
2024-01-08	0.476	0.476	0.476	0.476	0.476	964
2024-01-05	0.479	0.479	0.479	0.479	0.479	72
2024-01-04	0.470	0.470	0.470	0.470	0.470	15
2024-01-03	0.469	0.469	0.469	0.469	0.469	4,883
2024-01-02	0.452	0.467	0.450	0.450	0.450	4,487
2023-12-27	0.455	0.461	0.455	0.461	0.461	680
2023-12-21	0.470	0.470	0.458	0.458	0.458	194
2023-12-19	0.463	0.463	0.462	0.462	0.462	1,780
2023-12-18	0.479	0.479	0.466	0.472	0.472	917
2023-12-15	0.490	0.490	0.475	0.475	0.475	1,550
2023-12-14	0.479	0.479	0.479	0.479	0.479	4
2023-12-13	0.492	0.496	0.492	0.496	0.496	45,558
2023-12-12	0.493	0.496	0.493	0.496	0.496	1,607
2023-12-11	0.500	0.521	0.498	0.517	0.517	3,219
2023-12-08	0.506	0.506	0.496	0.496	0.496	13
2023-12-07	0.500	0.500	0.493	0.493	0.493	2,096
2023-12-06	0.486	0.517	0.486	0.505	0.505	1,122
2023-12-05	0.480	0.480	0.480	0.480	0.480	69
2023-12-04	0.490	0.494	0.484	0.484	0.484	798
2023-12-01	0.496	0.500	0.491	0.491	0.491	1,239
2023-11-30	0.500	0.509	0.500	0.503	0.503	2,179
2023-11-29	0.512	0.518	0.505	0.518	0.518	1,379
2023-11-28	0.524	0.536	0.523	0.525	0.525	462
2023-11-27	0.480	0.583	0.475	0.510	0.510	9,670
2023-11-24	0.465	0.478	0.465	0.478	0.478	1,636
2023-11-23	0.472	0.472	0.455	0.455	0.455	379
2023-11-22	0.462	0.479	0.451	0.458	0.458	1,918
2023-11-21	0.503	0.503	0.452	0.468	0.468	7,063
2023-11-20	0.510	0.515	0.503	0.510	0.510	553
2023-11-17	0.500	0.515	0.500	0.515	0.515	567
2023-11-16	0.595	0.595	0.420	0.512	0.512	16,363
2023-11-14	0.608	0.608	0.592	0.592	0.592	4,659
2023-11-13	0.630	0.679	0.566	0.580	0.580	10,590
2023-11-10	0.553	0.581	0.546	0.553	0.553	744
2023-11-09	0.598	0.598	0.552	0.563	0.563	272
2023-11-08	0.538	0.648	0.538	0.595	0.595	6,826
2023-11-07	0.429	0.680	0.424	0.544	0.544	42,755
2023-11-06	0.438	0.438	0.432	0.432	0.432	1,936
2023-11-02	0.432	0.436	0.432	0.436	0.436	4,258

← NewerPage 11 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.