GenSight Biologics S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	2.290	2.290	2.286	2.286	2.286	873
2022-06-16	2.392	2.392	2.270	2.270	2.270	1,018
2022-06-15	2.400	2.450	2.380	2.450	2.450	9,715
2022-06-14	2.462	2.496	2.432	2.432	2.432	4,161
2022-06-13	2.524	2.524	2.478	2.513	2.513	6,696
2022-06-10	2.622	2.746	2.622	2.743	2.743	1,870
2022-06-09	2.860	2.860	2.700	2.729	2.729	1,747
2022-06-08	2.896	2.896	2.896	2.896	2.896	3,493
2022-06-07	2.856	2.880	2.848	2.872	2.872	3,043
2022-06-06	2.970	2.986	2.884	2.986	2.986	9,567
2022-06-01	2.536	2.536	2.504	2.504	2.504	2,068
2022-05-31	2.634	2.702	2.634	2.702	2.702	2,338
2022-05-30	2.412	2.704	2.412	2.610	2.610	26,067
2022-05-27	2.216	2.264	2.216	2.264	2.264	1,798
2022-05-26	2.200	2.210	2.150	2.150	2.150	290
2022-05-25	2.130	2.206	2.130	2.206	2.206	506
2022-05-23	2.200	2.214	2.110	2.110	2.110	2,839
2022-05-20	2.192	2.220	2.178	2.180	2.180	495
2022-05-19	2.066	2.120	2.066	2.090	2.090	32
2022-05-18	2.126	2.166	2.100	2.133	2.133	1,122
2022-05-17	2.004	2.004	1.975	1.976	1.976	2,808
2022-05-16	1.944	1.955	1.921	1.955	1.955	3,633
2022-05-13	1.911	1.970	1.911	1.970	1.970	4,650
2022-05-12	1.888	1.911	1.855	1.861	1.861	4,203
2022-05-11	1.856	1.900	1.856	1.900	1.900	8,843
2022-05-10	1.864	1.864	1.803	1.826	1.826	482
2022-05-09	1.961	1.961	1.860	1.869	1.869	1,647
2022-05-06	1.942	1.942	1.937	1.937	1.937	270
2022-05-05	2.006	2.044	1.970	1.970	1.970	4,871
2022-05-04	2.008	2.008	1.990	1.990	1.990	2,674
2022-05-03	2.036	2.036	2.036	2.036	2.036	2
2022-04-29	2.068	2.068	2.014	2.042	2.042	175
2022-04-28	1.951	1.988	1.951	1.965	1.965	2,495
2022-04-27	1.978	1.978	1.956	1.978	1.978	8,060
2022-04-26	2.038	2.038	2.016	2.016	2.016	930
2022-04-25	2.030	2.050	2.019	2.050	2.050	4,638
2022-04-22	2.086	2.132	2.078	2.088	2.088	8,848
2022-04-21	2.040	2.130	2.040	2.105	2.105	1,827
2022-04-20	2.212	2.212	2.120	2.120	2.120	10,618
2022-04-19	2.150	2.180	2.150	2.164	2.164	9,202
2022-04-14	2.310	2.316	2.290	2.290	2.290	3,272
2022-04-13	2.378	2.378	2.280	2.294	2.294	6,602
2022-04-12	2.350	2.438	2.340	2.438	2.438	14,211
2022-04-11	2.368	2.368	2.244	2.249	2.249	8,942
2022-04-08	2.338	2.338	2.142	2.142	2.142	25,249
2022-04-07	2.700	2.710	2.074	2.240	2.240	188,037
2022-04-06	3.344	3.429	3.340	3.429	3.429	3,774
2022-04-05	3.582	3.690	3.520	3.520	3.520	16,205
2022-04-04	3.530	3.530	3.508	3.508	3.508	3,574
2022-04-01	3.400	3.400	3.380	3.380	3.380	890
2022-03-31	3.678	3.678	3.502	3.502	3.502	5,254
2022-03-30	3.564	3.696	3.564	3.696	3.696	1,901
2022-03-29	3.262	3.458	3.262	3.448	3.448	14,879
2022-03-28	3.286	3.298	3.244	3.244	3.244	1,577
2022-03-25	3.342	3.342	3.250	3.250	3.250	998
2022-03-24	3.344	3.455	3.334	3.455	3.455	2,687
2022-03-23	3.468	3.540	3.378	3.392	3.392	339
2022-03-22	3.314	3.376	3.314	3.376	3.376	1,589
2022-03-21	3.374	3.374	3.300	3.300	3.300	2,342
2022-03-18	3.380	3.380	3.336	3.374	3.374	4,467

← NewerPage 17 of 19 · 1,120 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.