GenSight Biologics S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.434	0.434	0.422	0.432	0.432	1,381
2023-10-31	0.430	0.430	0.424	0.427	0.427	161
2023-10-30	0.450	0.465	0.434	0.434	0.434	605
2023-10-27	0.600	0.600	0.444	0.445	0.445	6,510
2023-10-25	0.625	0.625	0.614	0.614	0.614	1,057
2023-10-24	0.632	0.635	0.632	0.633	0.633	920
2023-10-23	0.650	0.650	0.620	0.631	0.631	40,150
2023-10-20	0.695	0.695	0.670	0.670	0.670	20,061
2023-10-19	0.696	0.718	0.671	0.682	0.682	27,925
2023-10-18	0.652	0.739	0.652	0.696	0.696	3,763
2023-10-17	0.635	0.654	0.635	0.650	0.650	5,094
2023-10-16	0.649	0.649	0.635	0.641	0.641	438
2023-10-13	0.637	0.663	0.636	0.653	0.653	3,194
2023-10-12	0.654	0.654	0.636	0.648	0.648	574
2023-10-11	0.644	0.644	0.639	0.639	0.639	40
2023-10-10	0.642	0.652	0.637	0.644	0.644	2,598
2023-10-09	0.674	0.674	0.646	0.646	0.646	756
2023-10-06	0.677	0.677	0.650	0.656	0.656	652
2023-10-05	0.698	0.698	0.671	0.677	0.677	1,791
2023-10-04	0.695	0.718	0.675	0.703	0.703	29,203
2023-10-03	0.717	0.717	0.675	0.683	0.683	31,592
2023-10-02	0.649	0.742	0.649	0.704	0.704	32,804
2023-09-29	0.641	0.705	0.635	0.647	0.647	52,030
2023-09-28	0.739	0.780	0.640	0.641	0.641	16,497
2023-09-27	0.531	0.800	0.531	0.672	0.672	82,039
2023-09-26	0.537	0.555	0.524	0.540	0.540	17,150
2023-09-25	0.575	0.594	0.539	0.558	0.558	23,741
2023-09-22	0.540	0.608	0.540	0.570	0.570	17,979
2023-09-21	0.594	0.615	0.538	0.557	0.557	56,074
2023-09-20	0.620	0.705	0.597	0.614	0.614	51,432
2023-09-19	0.740	0.900	0.605	0.619	0.619	82,137
2023-09-18	0.420	0.778	0.420	0.726	0.726	89,714
2023-09-14	0.410	0.410	0.410	0.410	0.410	3
2023-09-13	0.413	0.414	0.413	0.414	0.414	10,661
2023-09-11	0.426	0.426	0.426	0.426	0.426	200
2023-09-08	0.425	0.425	0.410	0.415	0.415	784
2023-09-07	0.426	0.427	0.424	0.424	0.424	2,243
2023-09-06	0.442	0.442	0.430	0.430	0.430	2,981
2023-09-05	0.441	0.441	0.441	0.441	0.441	1,405
2023-09-04	0.440	0.440	0.440	0.440	0.440	15
2023-08-31	0.440	0.446	0.436	0.439	0.439	11,021
2023-08-30	0.437	0.439	0.434	0.437	0.437	873
2023-08-29	0.438	0.438	0.438	0.438	0.438	352
2023-08-25	0.435	0.436	0.435	0.436	0.436	566
2023-08-24	0.440	0.440	0.440	0.440	0.440	14
2023-08-23	0.442	0.442	0.442	0.442	0.442	815
2023-08-22	0.440	0.449	0.437	0.442	0.442	5,671
2023-08-21	0.410	0.434	0.410	0.430	0.430	422
2023-08-18	0.410	0.415	0.410	0.410	0.410	3,077
2023-08-17	0.425	0.425	0.422	0.425	0.425	1,690
2023-08-16	0.440	0.440	0.432	0.434	0.434	1,195
2023-08-15	0.438	0.438	0.437	0.437	0.437	238
2023-08-14	0.440	0.440	0.435	0.435	0.435	870
2023-08-11	0.445	0.445	0.433	0.433	0.433	9,754
2023-08-10	0.461	0.461	0.454	0.454	0.454	960
2023-08-09	0.470	0.470	0.470	0.470	0.470	10,000
2023-08-08	0.468	0.468	0.461	0.461	0.461	1,102
2023-08-07	0.463	0.463	0.440	0.450	0.450	1,640
2023-08-04	0.448	0.485	0.420	0.460	0.460	19,789
2023-08-03	0.576	0.576	0.390	0.421	0.421	9,640

← NewerPage 12 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.