GenSight Biologics S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	0.653	0.653	0.647	0.650	0.650	515
2023-07-28	0.696	0.698	0.696	0.698	0.698	399
2023-07-27	0.712	0.714	0.712	0.714	0.714	266
2023-07-26	0.713	0.713	0.713	0.713	0.713	378
2023-07-21	0.725	0.725	0.704	0.714	0.714	975
2023-07-20	0.724	0.724	0.724	0.724	0.724	5,404
2023-07-19	0.710	0.710	0.710	0.710	0.710	21
2023-07-18	0.713	0.713	0.701	0.707	0.707	698
2023-07-14	0.733	0.733	0.733	0.733	0.733	1,257
2023-07-13	0.730	0.730	0.730	0.730	0.730	287
2023-07-12	0.723	0.723	0.723	0.723	0.723	51
2023-07-10	0.707	0.707	0.707	0.707	0.707	58
2023-07-07	0.729	0.729	0.729	0.729	0.729	1,170
2023-07-06	0.715	0.715	0.712	0.712	0.712	14
2023-07-05	0.712	0.712	0.712	0.712	0.712	30
2023-07-04	0.736	0.736	0.719	0.719	0.719	695
2023-06-30	0.745	0.745	0.741	0.741	0.741	938
2023-06-29	0.750	0.750	0.750	0.750	0.750	13
2023-06-28	0.738	0.767	0.738	0.761	0.761	10,252
2023-06-27	0.751	0.751	0.727	0.745	0.745	1,263
2023-06-26	0.759	0.759	0.759	0.759	0.759	317
2023-06-22	0.827	0.827	0.807	0.809	0.809	498
2023-06-21	0.905	0.905	0.799	0.840	0.840	14,589
2023-06-20	0.936	1.032	0.936	0.962	0.962	499
2023-06-19	0.905	0.965	0.897	0.949	0.949	25,673
2023-06-16	0.789	0.918	0.770	0.832	0.832	42,852
2023-06-15	0.760	0.769	0.758	0.758	0.758	4,034
2023-06-14	0.738	0.738	0.738	0.738	0.738	5,800
2023-06-13	0.801	0.801	0.746	0.784	0.784	21,996
2023-06-12	0.750	0.750	0.728	0.746	0.746	732
2023-06-09	0.765	0.765	0.742	0.754	0.754	6,122
2023-06-08	0.778	0.790	0.774	0.776	0.776	6,613
2023-06-07	0.790	0.790	0.790	0.790	0.790	15
2023-06-06	0.808	0.808	0.792	0.801	0.801	2,006
2023-06-05	0.791	0.813	0.790	0.799	0.799	14,378
2023-06-02	0.840	0.840	0.800	0.800	0.800	900
2023-06-01	0.842	0.842	0.810	0.810	0.810	87
2023-05-31	0.857	0.861	0.812	0.828	0.828	10,821
2023-05-30	0.842	0.900	0.842	0.850	0.850	19,496
2023-05-26	0.811	0.811	0.741	0.752	0.752	8,231
2023-05-25	0.849	0.849	0.801	0.811	0.811	18,552
2023-05-24	0.868	0.869	0.851	0.853	0.853	15,701
2023-05-22	0.870	0.879	0.870	0.879	0.879	1,933
2023-05-19	0.898	0.898	0.858	0.865	0.865	9,517
2023-05-18	0.886	0.886	0.850	0.864	0.864	37,071
2023-05-17	0.893	0.894	0.875	0.885	0.885	16,710
2023-05-16	0.950	1.008	0.921	0.943	0.943	13,489
2023-05-15	0.950	1.040	0.938	0.948	0.948	76,135
2023-05-12	0.922	0.990	0.890	0.958	0.958	52,550
2023-05-11	0.950	1.120	0.920	1.004	1.004	162,449
2023-05-10	0.709	0.832	0.709	0.804	0.804	113,947
2023-05-09	0.801	0.866	0.668	0.685	0.685	83,960
2023-05-04	0.495	0.510	0.495	0.510	0.510	17,095
2023-05-03	0.558	0.560	0.550	0.550	0.550	674
2023-05-02	0.570	0.570	0.565	0.565	0.565	6,468
2023-04-28	0.549	0.567	0.540	0.547	0.547	21,860
2023-04-27	0.621	0.710	0.603	0.609	0.609	56,176
2023-04-26	0.560	0.634	0.560	0.633	0.633	25,265
2023-04-25	0.603	0.621	0.534	0.543	0.543	134,826
2023-04-24	0.731	0.764	0.611	0.612	0.612	201,629

← NewerPage 13 of 19 · 1,119 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.