GenSight Biologics S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.293	0.293	0.293	0.293	0.293	171
2025-02-12	0.306	0.306	0.306	0.306	0.306	4,176
2025-02-10	0.304	0.304	0.304	0.304	0.304	3,347
2025-02-07	0.298	0.298	0.298	0.298	0.298	6,660
2025-02-06	0.311	0.311	0.311	0.311	0.311	7,705
2025-02-05	0.301	0.301	0.301	0.301	0.301	3,224
2025-02-04	0.309	0.309	0.301	0.302	0.302	20,218
2025-02-03	0.306	0.307	0.306	0.307	0.307	3,996
2025-01-31	0.305	0.305	0.305	0.305	0.305	1,682
2025-01-30	0.308	0.308	0.308	0.308	0.308	156
2025-01-29	0.308	0.308	0.308	0.308	0.308	1,511
2025-01-28	0.300	0.318	0.295	0.306	0.306	24,172
2025-01-27	0.278	0.278	0.278	0.278	0.278	3,651
2025-01-24	0.271	0.271	0.271	0.271	0.271	30
2025-01-23	0.282	0.282	0.271	0.273	0.273	12,581
2025-01-22	0.280	0.280	0.274	0.274	0.274	86
2025-01-20	0.286	0.286	0.275	0.275	0.275	2,442
2025-01-17	0.292	0.292	0.292	0.292	0.292	4,053
2025-01-16	0.285	0.296	0.282	0.294	0.294	20,812
2025-01-15	0.280	0.280	0.280	0.280	0.280	2,412
2025-01-14	0.270	0.270	0.270	0.270	0.270	1,795
2025-01-09	0.284	0.284	0.284	0.284	0.284	171
2025-01-08	0.278	0.278	0.278	0.278	0.278	100
2025-01-07	0.282	0.282	0.282	0.282	0.282	17
2025-01-06	0.268	0.273	0.268	0.273	0.273	2,449
2025-01-03	0.267	0.267	0.267	0.267	0.267	1,652
2025-01-02	0.277	0.277	0.277	0.277	0.277	222
2024-12-27	0.277	0.277	0.276	0.276	0.276	268
2024-12-23	0.280	0.281	0.280	0.281	0.281	476
2024-12-20	0.270	0.270	0.266	0.266	0.266	6,173
2024-12-19	0.268	0.271	0.244	0.254	0.254	5,198
2024-12-18	0.303	0.303	0.281	0.281	0.281	6,915
2024-12-17	0.319	0.319	0.290	0.292	0.292	18,676
2024-12-16	0.311	0.311	0.311	0.311	0.311	1,053
2024-12-13	0.322	0.322	0.320	0.320	0.320	312
2024-12-12	0.320	0.320	0.318	0.318	0.318	2,510
2024-12-11	0.311	0.311	0.311	0.311	0.311	42
2024-12-10	0.315	0.315	0.315	0.315	0.315	35
2024-12-09	0.315	0.325	0.315	0.317	0.317	5,383
2024-12-06	0.309	0.309	0.309	0.309	0.309	327
2024-12-05	0.310	0.310	0.310	0.310	0.310	3
2024-12-04	0.313	0.313	0.312	0.312	0.312	7,696
2024-12-03	0.312	0.312	0.312	0.312	0.312	400
2024-12-02	0.358	0.358	0.335	0.338	0.338	4,928
2024-11-29	0.333	0.370	0.333	0.355	0.355	20,683
2024-11-27	0.306	0.307	0.306	0.307	0.307	160
2024-11-26	0.300	0.302	0.300	0.302	0.302	920
2024-11-25	0.309	0.309	0.309	0.309	0.309	311
2024-11-22	0.315	0.315	0.315	0.315	0.315	2
2024-11-13	0.333	0.372	0.333	0.352	0.352	27,274
2024-11-12	0.310	0.312	0.310	0.312	0.312	12
2024-11-08	0.312	0.312	0.312	0.312	0.312	200
2024-11-07	0.313	0.313	0.313	0.313	0.313	7
2024-11-06	0.325	0.325	0.320	0.320	0.320	48
2024-11-05	0.320	0.320	0.320	0.320	0.320	1,000
2024-11-04	0.320	0.330	0.320	0.330	0.330	93
2024-10-31	0.309	0.309	0.309	0.309	0.309	20
2024-10-28	0.318	0.359	0.316	0.353	0.353	7,408
2024-10-25	0.363	0.363	0.313	0.318	0.318	8,949
2024-10-23	0.305	0.305	0.280	0.290	0.290	12,091

← NewerPage 8 of 19 · 1,126 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.