GenSight Biologics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 5.385 | 5.472 | 5.385 | 5.472 | 5.472 | 8,278 |
| 2021-12-16 | 5.780 | 5.780 | 5.600 | 5.600 | 5.600 | 2,681 |
| 2021-12-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 650 |
| 2021-12-14 | 5.450 | 6.000 | 5.450 | 5.740 | 5.740 | 9,779 |
| 2021-12-13 | 5.410 | 5.465 | 5.360 | 5.370 | 5.370 | 7,381 |
| 2021-12-10 | 5.335 | 5.350 | 5.320 | 5.320 | 5.320 | 1,291 |
| 2021-12-09 | 5.310 | 5.310 | 5.280 | 5.280 | 5.280 | 252 |
| 2021-12-08 | 5.285 | 5.360 | 5.270 | 5.310 | 5.310 | 725 |
| 2021-12-07 | 5.180 | 5.370 | 5.180 | 5.305 | 5.305 | 1,520 |
| 2021-12-06 | 5.125 | 5.220 | 5.125 | 5.220 | 5.220 | 1,723 |
| 2021-12-03 | 5.345 | 5.345 | 5.200 | 5.200 | 5.200 | 2,342 |
| 2021-12-02 | 5.640 | 5.640 | 5.550 | 5.550 | 5.550 | 503 |
| 2021-12-01 | 5.715 | 5.755 | 5.715 | 5.740 | 5.740 | 2,107 |
| 2021-11-30 | 5.654 | 5.654 | 5.595 | 5.595 | 5.595 | 810 |
| 2021-11-29 | 5.710 | 5.810 | 5.620 | 5.655 | 5.655 | 1,437 |
| 2021-11-26 | 5.795 | 5.795 | 5.720 | 5.720 | 5.720 | 68 |
| 2021-11-25 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 3,695 |
| 2021-11-24 | 5.935 | 5.935 | 5.780 | 5.900 | 5.900 | 452 |
| 2021-11-23 | 5.795 | 5.795 | 5.670 | 5.670 | 5.670 | 1,260 |
| 2021-11-22 | 5.955 | 5.965 | 5.935 | 5.935 | 5.935 | 165 |
| 2021-11-19 | 6.140 | 6.140 | 6.099 | 6.099 | 6.099 | 231 |
| 2021-11-18 | 6.640 | 6.640 | 6.389 | 6.474 | 6.474 | 1,907 |
| 2021-11-17 | 6.930 | 6.930 | 6.585 | 6.585 | 6.585 | 4,223 |
| 2021-11-16 | 6.160 | 6.160 | 6.136 | 6.136 | 6.136 | 22 |
| 2021-11-15 | 5.600 | 6.425 | 5.600 | 6.227 | 6.227 | 20,596 |
| 2021-11-12 | 5.360 | 5.540 | 5.360 | 5.425 | 5.425 | 5,089 |
| 2021-11-11 | 5.200 | 5.295 | 5.200 | 5.215 | 5.215 | 14,642 |
| 2021-11-10 | 5.460 | 5.475 | 5.330 | 5.460 | 5.460 | 6,302 |
| 2021-11-09 | 5.470 | 5.515 | 5.410 | 5.455 | 5.455 | 5,854 |
| 2021-11-08 | 5.625 | 5.625 | 5.400 | 5.438 | 5.438 | 492 |
| 2021-11-05 | 5.585 | 5.620 | 5.415 | 5.532 | 5.532 | 37,853 |
| 2021-11-04 | 6.035 | 6.035 | 5.310 | 5.330 | 5.330 | 14,900 |
| 2021-11-03 | 6.985 | 6.985 | 6.500 | 6.500 | 6.500 | 4,153 |
| 2021-11-02 | 7.055 | 7.060 | 6.930 | 7.000 | 7.000 | 5,305 |
| 2021-11-01 | 7.040 | 7.040 | 6.990 | 6.990 | 6.990 | 90 |
| 2021-10-29 | 6.970 | 7.090 | 6.970 | 7.060 | 7.060 | 2,152 |
| 2021-10-28 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 16 |
| 2021-10-27 | 7.060 | 7.060 | 7.011 | 7.011 | 7.011 | 2,510 |
| 2021-10-26 | 7.060 | 7.130 | 7.060 | 7.085 | 7.085 | 2,661 |
| 2021-10-25 | 7.075 | 7.120 | 7.075 | 7.120 | 7.120 | 1,248 |
| 2021-10-22 | 7.220 | 7.270 | 7.130 | 7.130 | 7.130 | 5,748 |
| 2021-10-21 | 7.150 | 7.173 | 7.115 | 7.160 | 7.160 | 3,971 |
| 2021-10-20 | 7.180 | 7.200 | 7.135 | 7.150 | 7.150 | 2,782 |
| 2021-10-19 | 7.135 | 7.165 | 7.135 | 7.150 | 7.150 | 1,537 |
| 2021-10-18 | 7.170 | 7.170 | 7.168 | 7.168 | 7.168 | 642 |
| 2021-10-15 | 7.150 | 7.158 | 7.135 | 7.156 | 7.156 | 7,913 |
| 2021-10-14 | 7.245 | 7.245 | 7.160 | 7.207 | 7.207 | 647 |
← NewerPage 19 of 19 · 1,127 trading days
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.