GenSight Biologics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 3.360 | 3.360 | 3.312 | 3.312 | 3.312 | 831 |
| 2022-09-22 | 3.538 | 3.538 | 3.360 | 3.360 | 3.360 | 2,534 |
| 2022-09-21 | 3.708 | 3.708 | 3.600 | 3.600 | 3.600 | 7,771 |
| 2022-09-20 | 3.908 | 3.908 | 3.706 | 3.719 | 3.719 | 384 |
| 2022-09-16 | 3.106 | 3.230 | 3.038 | 3.139 | 3.139 | 1,915 |
| 2022-09-14 | 3.162 | 3.178 | 3.154 | 3.178 | 3.178 | 9,321 |
| 2022-09-13 | 3.382 | 3.382 | 3.268 | 3.268 | 3.268 | 1,096 |
| 2022-09-12 | 3.358 | 3.358 | 3.320 | 3.320 | 3.320 | 1,078 |
| 2022-09-09 | 3.308 | 3.308 | 3.308 | 3.308 | 3.308 | 1,579 |
| 2022-09-08 | 3.316 | 3.316 | 3.316 | 3.316 | 3.316 | 29 |
| 2022-09-07 | 3.212 | 3.248 | 3.212 | 3.248 | 3.248 | 3,460 |
| 2022-09-06 | 3.324 | 3.324 | 3.324 | 3.324 | 3.324 | 1,570 |
| 2022-09-01 | 3.274 | 3.274 | 3.274 | 3.274 | 3.274 | 22 |
| 2022-08-30 | 3.574 | 3.574 | 3.574 | 3.574 | 3.574 | 400 |
| 2022-08-25 | 3.554 | 3.724 | 3.554 | 3.690 | 3.690 | 4,498 |
| 2022-08-23 | 3.500 | 3.500 | 3.434 | 3.478 | 3.478 | 2,019 |
| 2022-08-22 | 3.542 | 3.600 | 3.542 | 3.562 | 3.562 | 3,539 |
| 2022-08-19 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 134 |
| 2022-08-18 | 3.778 | 3.778 | 3.731 | 3.731 | 3.731 | 1,086 |
| 2022-08-17 | 3.952 | 4.065 | 3.900 | 3.900 | 3.900 | 10,535 |
| 2022-08-16 | 4.372 | 4.562 | 3.952 | 4.197 | 4.197 | 37,684 |
| 2022-08-15 | 4.022 | 4.124 | 3.900 | 4.090 | 4.090 | 2,891 |
| 2022-08-12 | 3.384 | 3.439 | 3.384 | 3.439 | 3.439 | 11,183 |
| 2022-08-11 | 3.158 | 3.158 | 2.915 | 2.915 | 2.915 | 1,168 |
| 2022-08-10 | 2.788 | 2.788 | 2.788 | 2.788 | 2.788 | 2,100 |
| 2022-08-09 | 2.796 | 2.796 | 2.762 | 2.762 | 2.762 | 937 |
| 2022-08-08 | 2.870 | 2.870 | 2.841 | 2.841 | 2.841 | 5,572 |
| 2022-08-05 | 2.776 | 2.789 | 2.776 | 2.789 | 2.789 | 1,613 |
| 2022-08-04 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 15 |
| 2022-08-03 | 2.760 | 2.780 | 2.760 | 2.780 | 2.780 | 511 |
| 2022-08-02 | 2.710 | 2.710 | 2.708 | 2.708 | 2.708 | 1,899 |
| 2022-08-01 | 2.740 | 2.746 | 2.740 | 2.746 | 2.746 | 940 |
| 2022-07-29 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 755 |
| 2022-07-28 | 2.796 | 2.796 | 2.738 | 2.738 | 2.738 | 5,118 |
| 2022-07-27 | 2.646 | 2.806 | 2.646 | 2.806 | 2.806 | 10,128 |
| 2022-07-26 | 2.646 | 2.646 | 2.646 | 2.646 | 2.646 | 37 |
| 2022-07-25 | 2.542 | 2.634 | 2.542 | 2.618 | 2.618 | 17 |
| 2022-07-22 | 2.528 | 2.528 | 2.528 | 2.528 | 2.528 | 9,796 |
| 2022-07-21 | 2.610 | 2.610 | 2.509 | 2.510 | 2.510 | 374 |
| 2022-07-20 | 2.258 | 2.658 | 2.258 | 2.658 | 2.658 | 14,654 |
| 2022-07-19 | 2.168 | 2.168 | 2.168 | 2.168 | 2.168 | 7,197 |
| 2022-07-18 | 2.106 | 2.112 | 2.106 | 2.112 | 2.112 | 8,167 |
| 2022-07-14 | 2.252 | 2.252 | 2.210 | 2.210 | 2.210 | 734 |
| 2022-07-12 | 2.278 | 2.278 | 2.278 | 2.278 | 2.278 | 431 |
| 2022-07-11 | 2.326 | 2.396 | 2.326 | 2.396 | 2.396 | 25,256 |
| 2022-07-08 | 2.412 | 2.412 | 2.284 | 2.300 | 2.300 | 1,355 |
| 2022-07-07 | 2.282 | 2.282 | 2.282 | 2.282 | 2.282 | 10,000 |
| 2022-07-06 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 2,000 |
| 2022-07-05 | 2.278 | 2.278 | 2.260 | 2.260 | 2.260 | 668 |
| 2022-07-04 | 2.240 | 2.240 | 2.230 | 2.230 | 2.230 | 462 |
| 2022-07-01 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 254 |
| 2022-06-29 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 690 |
| 2022-06-28 | 2.298 | 2.298 | 2.298 | 2.298 | 2.298 | 1 |
| 2022-06-27 | 2.330 | 2.330 | 2.262 | 2.262 | 2.262 | 17,821 |
| 2022-06-24 | 2.358 | 2.404 | 2.358 | 2.404 | 2.404 | 5,000 |
| 2022-06-23 | 2.238 | 2.238 | 2.238 | 2.238 | 2.238 | 1 |
| 2022-06-22 | 2.398 | 2.398 | 2.304 | 2.304 | 2.304 | 8,895 |
| 2022-06-21 | 2.408 | 2.408 | 2.390 | 2.390 | 2.390 | 1,400 |
| 2022-06-20 | 2.274 | 2.420 | 2.274 | 2.420 | 2.420 | 5,979 |
| 2022-06-17 | 2.290 | 2.290 | 2.286 | 2.286 | 2.286 | 873 |
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.