GenSight Biologics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-21 | 0.786 | 0.880 | 0.731 | 0.763 | 0.763 | 104,460 |
| 2023-04-18 | 2.380 | 2.400 | 2.380 | 2.400 | 2.400 | 776 |
| 2023-04-17 | 2.400 | 2.530 | 2.400 | 2.430 | 2.430 | 4,045 |
| 2023-04-14 | 2.405 | 2.405 | 2.405 | 2.405 | 2.405 | 278 |
| 2023-04-13 | 2.385 | 2.430 | 2.385 | 2.430 | 2.430 | 3,007 |
| 2023-04-12 | 2.400 | 2.400 | 2.395 | 2.395 | 2.395 | 605 |
| 2023-04-05 | 2.335 | 2.335 | 2.245 | 2.245 | 2.245 | 5,573 |
| 2023-04-04 | 2.365 | 2.365 | 2.275 | 2.275 | 2.275 | 2,730 |
| 2023-04-03 | 2.450 | 2.450 | 2.370 | 2.390 | 2.390 | 2,056 |
| 2023-03-31 | 2.218 | 2.386 | 2.200 | 2.380 | 2.380 | 15,750 |
| 2023-03-30 | 2.198 | 2.296 | 2.198 | 2.220 | 2.220 | 15,465 |
| 2023-03-28 | 2.152 | 2.152 | 2.152 | 2.152 | 2.152 | 1,125 |
| 2023-03-27 | 2.220 | 2.224 | 2.207 | 2.224 | 2.224 | 9,653 |
| 2023-03-24 | 2.254 | 2.260 | 2.254 | 2.260 | 2.260 | 2,927 |
| 2023-03-23 | 2.360 | 2.372 | 2.350 | 2.370 | 2.370 | 712 |
| 2023-03-22 | 2.371 | 2.371 | 2.371 | 2.371 | 2.371 | 1,732 |
| 2023-03-21 | 2.376 | 2.376 | 2.363 | 2.372 | 2.372 | 3,021 |
| 2023-03-20 | 2.340 | 2.340 | 2.317 | 2.317 | 2.317 | 5,668 |
| 2023-03-17 | 2.336 | 2.376 | 2.336 | 2.376 | 2.376 | 3,471 |
| 2023-03-16 | 2.306 | 2.306 | 2.306 | 2.306 | 2.306 | 3 |
| 2023-03-15 | 2.340 | 2.340 | 2.250 | 2.260 | 2.260 | 3,956 |
| 2023-03-14 | 2.346 | 2.348 | 2.330 | 2.340 | 2.340 | 2,021 |
| 2023-03-13 | 2.294 | 2.294 | 2.294 | 2.294 | 2.294 | 706 |
| 2023-03-10 | 2.374 | 2.374 | 2.328 | 2.328 | 2.328 | 1,714 |
| 2023-03-09 | 2.390 | 2.442 | 2.380 | 2.386 | 2.386 | 2,320 |
| 2023-03-08 | 2.474 | 2.474 | 2.380 | 2.400 | 2.400 | 3,176 |
| 2023-03-07 | 2.150 | 2.572 | 2.130 | 2.418 | 2.418 | 47,385 |
| 2023-03-06 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 1,000 |
| 2023-03-03 | 3.144 | 3.149 | 3.080 | 3.090 | 3.090 | 3,517 |
| 2023-03-02 | 3.080 | 3.092 | 3.070 | 3.092 | 3.092 | 4,602 |
| 2023-03-01 | 3.200 | 3.200 | 3.178 | 3.178 | 3.178 | 201 |
| 2023-02-28 | 3.230 | 3.230 | 3.194 | 3.194 | 3.194 | 50 |
| 2023-02-27 | 3.174 | 3.174 | 3.174 | 3.174 | 3.174 | 3,215 |
| 2023-02-23 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 592 |
| 2023-02-22 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 5,500 |
| 2023-02-21 | 3.182 | 3.182 | 3.150 | 3.150 | 3.150 | 633 |
| 2023-02-20 | 3.222 | 3.222 | 3.180 | 3.213 | 3.213 | 326 |
| 2023-02-17 | 3.324 | 3.324 | 3.324 | 3.324 | 3.324 | 500 |
| 2023-02-15 | 3.430 | 3.432 | 3.430 | 3.432 | 3.432 | 21 |
| 2023-02-13 | 3.460 | 3.460 | 3.458 | 3.458 | 3.458 | 1,500 |
| 2023-02-10 | 3.206 | 3.206 | 3.206 | 3.206 | 3.206 | 466 |
| 2023-02-09 | 3.318 | 3.318 | 3.288 | 3.288 | 3.288 | 210 |
| 2023-02-08 | 3.460 | 3.460 | 3.402 | 3.408 | 3.408 | 6 |
| 2023-02-07 | 3.458 | 3.458 | 3.456 | 3.458 | 3.458 | 48 |
| 2023-02-03 | 3.516 | 3.516 | 3.516 | 3.516 | 3.516 | 8 |
| 2023-02-02 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 943 |
| 2023-02-01 | 3.480 | 3.532 | 3.470 | 3.510 | 3.510 | 1,015 |
| 2023-01-31 | 3.390 | 3.468 | 3.390 | 3.468 | 3.468 | 70 |
| 2023-01-27 | 3.360 | 3.510 | 3.360 | 3.510 | 3.510 | 289 |
| 2023-01-26 | 3.600 | 3.614 | 3.450 | 3.592 | 3.592 | 269 |
| 2023-01-23 | 3.770 | 3.770 | 3.676 | 3.676 | 3.676 | 5,685 |
| 2023-01-20 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,093 |
| 2023-01-19 | 3.658 | 3.658 | 3.580 | 3.582 | 3.582 | 5,103 |
| 2023-01-18 | 3.660 | 3.678 | 3.660 | 3.662 | 3.662 | 740 |
| 2023-01-17 | 3.650 | 3.662 | 3.640 | 3.662 | 3.662 | 2,006 |
| 2023-01-13 | 3.710 | 3.756 | 3.700 | 3.706 | 3.706 | 2,856 |
| 2023-01-12 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 1 |
| 2023-01-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 650 |
| 2023-01-10 | 3.660 | 3.702 | 3.660 | 3.702 | 3.702 | 1,490 |
| 2023-01-09 | 3.660 | 3.750 | 3.630 | 3.709 | 3.709 | 2,266 |
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.