GenSight Biologics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 3.650 | 3.696 | 3.640 | 3.640 | 3.640 | 2,158 |
| 2023-01-05 | 3.596 | 3.646 | 3.590 | 3.646 | 3.646 | 2,243 |
| 2023-01-04 | 3.558 | 3.604 | 3.532 | 3.604 | 3.604 | 8,453 |
| 2023-01-03 | 3.444 | 3.640 | 3.444 | 3.536 | 3.536 | 2,646 |
| 2022-12-30 | 3.302 | 3.418 | 3.302 | 3.362 | 3.362 | 3,805 |
| 2022-12-29 | 3.254 | 3.422 | 3.254 | 3.422 | 3.422 | 44,493 |
| 2022-12-28 | 3.170 | 3.170 | 3.160 | 3.160 | 3.160 | 1,022 |
| 2022-12-23 | 3.132 | 3.211 | 3.104 | 3.184 | 3.184 | 35,039 |
| 2022-12-22 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 275 |
| 2022-12-21 | 3.404 | 3.404 | 3.340 | 3.400 | 3.400 | 1,010 |
| 2022-12-20 | 3.384 | 3.406 | 3.340 | 3.380 | 3.380 | 1,162 |
| 2022-12-19 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 1,500 |
| 2022-12-16 | 3.670 | 3.670 | 3.556 | 3.588 | 3.588 | 2,553 |
| 2022-12-15 | 3.790 | 3.868 | 3.730 | 3.730 | 3.730 | 6,365 |
| 2022-12-14 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 307 |
| 2022-12-13 | 3.700 | 3.810 | 3.694 | 3.733 | 3.733 | 11,414 |
| 2022-12-12 | 3.586 | 3.630 | 3.586 | 3.630 | 3.630 | 1,868 |
| 2022-12-09 | 3.594 | 3.594 | 3.564 | 3.582 | 3.582 | 1,551 |
| 2022-12-08 | 3.532 | 3.532 | 3.532 | 3.532 | 3.532 | 300 |
| 2022-12-07 | 3.508 | 3.508 | 3.508 | 3.508 | 3.508 | 1,000 |
| 2022-12-06 | 3.508 | 3.508 | 3.497 | 3.497 | 3.497 | 3,596 |
| 2022-12-02 | 3.566 | 3.566 | 3.540 | 3.540 | 3.540 | 600 |
| 2022-12-01 | 3.502 | 3.506 | 3.502 | 3.506 | 3.506 | 657 |
| 2022-11-30 | 3.498 | 3.506 | 3.498 | 3.506 | 3.506 | 18 |
| 2022-11-29 | 3.514 | 3.514 | 3.514 | 3.514 | 3.514 | 1,400 |
| 2022-11-28 | 3.636 | 3.636 | 3.636 | 3.636 | 3.636 | 476 |
| 2022-11-25 | 3.610 | 3.660 | 3.610 | 3.660 | 3.660 | 1,217 |
| 2022-11-24 | 3.728 | 3.764 | 3.728 | 3.732 | 3.732 | 1,673 |
| 2022-11-23 | 3.602 | 3.602 | 3.602 | 3.602 | 3.602 | 374 |
| 2022-11-22 | 3.666 | 3.666 | 3.666 | 3.666 | 3.666 | 1,017 |
| 2022-11-21 | 3.566 | 3.648 | 3.566 | 3.648 | 3.648 | 1,168 |
| 2022-11-18 | 3.596 | 3.648 | 3.596 | 3.600 | 3.600 | 468 |
| 2022-11-17 | 3.516 | 3.570 | 3.512 | 3.538 | 3.538 | 1,842 |
| 2022-11-16 | 3.480 | 3.480 | 3.422 | 3.470 | 3.470 | 1,044 |
| 2022-11-15 | 3.584 | 3.584 | 3.538 | 3.538 | 3.538 | 7,295 |
| 2022-11-11 | 3.712 | 3.712 | 3.712 | 3.712 | 3.712 | 10 |
| 2022-11-07 | 3.756 | 3.758 | 3.712 | 3.712 | 3.712 | 204 |
| 2022-11-04 | 3.618 | 3.832 | 3.618 | 3.712 | 3.712 | 6,336 |
| 2022-11-02 | 3.416 | 3.416 | 3.416 | 3.416 | 3.416 | 116 |
| 2022-11-01 | 3.422 | 3.422 | 3.422 | 3.422 | 3.422 | 2 |
| 2022-10-31 | 3.394 | 3.432 | 3.390 | 3.390 | 3.390 | 6,011 |
| 2022-10-28 | 3.274 | 3.274 | 3.200 | 3.200 | 3.200 | 3,173 |
| 2022-10-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1 |
| 2022-10-18 | 3.822 | 3.822 | 3.654 | 3.662 | 3.662 | 18,582 |
| 2022-10-17 | 3.690 | 3.804 | 3.690 | 3.804 | 3.804 | 740 |
| 2022-10-14 | 3.894 | 3.894 | 3.724 | 3.820 | 3.820 | 14,536 |
| 2022-10-13 | 3.840 | 3.898 | 3.840 | 3.898 | 3.898 | 692 |
| 2022-10-12 | 4.048 | 4.048 | 4.048 | 4.048 | 4.048 | 2,551 |
| 2022-10-11 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 504 |
| 2022-10-10 | 3.523 | 3.523 | 3.523 | 3.523 | 3.523 | 982 |
| 2022-10-07 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 523 |
| 2022-10-06 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 293 |
| 2022-10-05 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 304 |
| 2022-10-04 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 605 |
| 2022-10-03 | 3.440 | 3.490 | 3.440 | 3.490 | 3.490 | 5,998 |
| 2022-09-30 | 3.408 | 3.458 | 3.402 | 3.402 | 3.402 | 450 |
| 2022-09-29 | 3.552 | 3.552 | 3.284 | 3.348 | 3.348 | 14,176 |
| 2022-09-28 | 3.582 | 3.582 | 3.510 | 3.510 | 3.510 | 4,522 |
| 2022-09-27 | 3.561 | 3.561 | 3.561 | 3.561 | 3.561 | 4,789 |
| 2022-09-26 | 3.262 | 3.406 | 3.262 | 3.406 | 3.406 | 2,037 |
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.