GenSight Biologics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 3.512 | 3.569 | 3.384 | 3.384 | 3.384 | 2,379 |
| 2022-03-16 | 3.350 | 3.414 | 3.350 | 3.350 | 3.350 | 5,100 |
| 2022-03-15 | 3.114 | 3.318 | 3.094 | 3.292 | 3.292 | 4,904 |
| 2022-03-14 | 3.354 | 3.398 | 3.230 | 3.374 | 3.374 | 8,190 |
| 2022-03-11 | 3.264 | 3.306 | 3.207 | 3.234 | 3.234 | 10,805 |
| 2022-03-10 | 3.248 | 3.248 | 3.160 | 3.160 | 3.160 | 7,417 |
| 2022-03-09 | 3.108 | 3.260 | 3.108 | 3.238 | 3.238 | 29,713 |
| 2022-03-08 | 3.100 | 3.224 | 2.964 | 2.964 | 2.964 | 26,936 |
| 2022-03-07 | 2.708 | 3.008 | 2.708 | 2.958 | 2.958 | 5,198 |
| 2022-03-04 | 3.004 | 3.058 | 3.004 | 3.007 | 3.007 | 64,458 |
| 2022-03-03 | 3.352 | 3.352 | 3.210 | 3.270 | 3.270 | 2,771 |
| 2022-03-02 | 3.422 | 3.422 | 3.360 | 3.419 | 3.419 | 969 |
| 2022-03-01 | 3.426 | 3.489 | 3.426 | 3.489 | 3.489 | 23,631 |
| 2022-02-28 | 3.460 | 3.694 | 3.460 | 3.634 | 3.634 | 13,177 |
| 2022-02-25 | 3.470 | 3.616 | 3.444 | 3.592 | 3.592 | 7,382 |
| 2022-02-24 | 3.372 | 3.424 | 3.218 | 3.313 | 3.313 | 12,121 |
| 2022-02-23 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 530 |
| 2022-02-22 | 3.292 | 3.578 | 3.292 | 3.538 | 3.538 | 17,918 |
| 2022-02-21 | 3.512 | 3.512 | 3.406 | 3.445 | 3.445 | 3,412 |
| 2022-02-18 | 3.714 | 3.714 | 3.534 | 3.596 | 3.596 | 8,347 |
| 2022-02-17 | 3.764 | 3.764 | 3.642 | 3.662 | 3.662 | 8,836 |
| 2022-02-16 | 3.798 | 3.798 | 3.766 | 3.793 | 3.793 | 4,541 |
| 2022-02-15 | 3.854 | 3.856 | 3.792 | 3.836 | 3.836 | 6,423 |
| 2022-02-14 | 3.706 | 3.812 | 3.706 | 3.781 | 3.781 | 8,591 |
| 2022-02-11 | 3.940 | 3.940 | 3.899 | 3.899 | 3.899 | 2,442 |
| 2022-02-10 | 3.998 | 3.998 | 3.998 | 3.998 | 3.998 | 318 |
| 2022-02-09 | 4.018 | 4.018 | 4.018 | 4.018 | 4.018 | 2 |
| 2022-02-08 | 3.932 | 3.982 | 3.932 | 3.982 | 3.982 | 491 |
| 2022-02-07 | 3.952 | 4.026 | 3.952 | 4.026 | 4.026 | 331 |
| 2022-02-04 | 3.980 | 4.008 | 3.930 | 3.978 | 3.978 | 1,577 |
| 2022-02-03 | 4.116 | 4.160 | 4.060 | 4.160 | 4.160 | 1,267 |
| 2022-02-02 | 4.250 | 4.250 | 4.162 | 4.162 | 4.162 | 2,831 |
| 2022-02-01 | 4.228 | 4.337 | 4.218 | 4.337 | 4.337 | 1,476 |
| 2022-01-31 | 4.194 | 4.194 | 4.078 | 4.078 | 4.078 | 1,501 |
| 2022-01-28 | 4.124 | 4.124 | 4.012 | 4.067 | 4.067 | 2,940 |
| 2022-01-27 | 4.254 | 4.254 | 4.100 | 4.212 | 4.212 | 12,067 |
| 2022-01-26 | 4.060 | 4.094 | 4.010 | 4.032 | 4.032 | 182 |
| 2022-01-25 | 4.156 | 4.170 | 4.034 | 4.040 | 4.040 | 6,854 |
| 2022-01-24 | 4.550 | 4.550 | 4.100 | 4.100 | 4.100 | 21,251 |
| 2022-01-21 | 4.342 | 4.345 | 4.288 | 4.320 | 4.320 | 7,128 |
| 2022-01-20 | 4.390 | 4.400 | 4.340 | 4.340 | 4.340 | 7,934 |
| 2022-01-19 | 4.528 | 4.528 | 4.376 | 4.400 | 4.400 | 2,157 |
| 2022-01-18 | 4.550 | 4.702 | 4.360 | 4.386 | 4.386 | 13,956 |
| 2022-01-17 | 5.220 | 5.375 | 5.220 | 5.375 | 5.375 | 2,459 |
| 2022-01-14 | 5.235 | 5.235 | 5.170 | 5.170 | 5.170 | 1,013 |
| 2022-01-12 | 5.490 | 5.490 | 5.430 | 5.450 | 5.450 | 399 |
| 2022-01-11 | 5.525 | 5.635 | 5.525 | 5.630 | 5.630 | 2,711 |
| 2022-01-10 | 5.480 | 5.565 | 5.480 | 5.505 | 5.505 | 1,542 |
| 2022-01-07 | 5.645 | 5.645 | 5.505 | 5.515 | 5.515 | 2,165 |
| 2022-01-06 | 5.490 | 5.700 | 5.490 | 5.570 | 5.570 | 9,290 |
| 2022-01-05 | 5.580 | 5.590 | 5.550 | 5.560 | 5.560 | 77 |
| 2022-01-04 | 5.750 | 5.750 | 5.520 | 5.582 | 5.582 | 8,674 |
| 2021-12-31 | 5.630 | 5.650 | 5.545 | 5.580 | 5.580 | 320 |
| 2021-12-30 | 5.515 | 5.750 | 5.475 | 5.711 | 5.711 | 1,611 |
| 2021-12-29 | 5.600 | 5.615 | 5.475 | 5.475 | 5.475 | 46 |
| 2021-12-24 | 5.585 | 5.712 | 5.585 | 5.712 | 5.712 | 2,680 |
| 2021-12-23 | 5.550 | 5.570 | 5.475 | 5.545 | 5.545 | 1,961 |
| 2021-12-22 | 5.495 | 5.515 | 5.470 | 5.470 | 5.470 | 20,663 |
| 2021-12-21 | 5.485 | 5.530 | 5.455 | 5.500 | 5.500 | 707 |
| 2021-12-20 | 5.325 | 5.535 | 5.325 | 5.455 | 5.455 | 286 |
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.