GenSight Biologics S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	0.312	0.312	0.296	0.296	0.296	13,162
2024-10-21	0.342	0.342	0.342	0.342	0.342	4,549
2024-10-18	0.380	0.380	0.375	0.375	0.375	1,814
2024-10-17	0.385	0.385	0.385	0.385	0.385	78
2024-10-16	0.414	0.428	0.400	0.418	0.418	30,054
2024-10-14	0.412	0.426	0.412	0.426	0.426	7,157
2024-10-11	0.386	0.386	0.386	0.386	0.386	20
2024-10-08	0.363	0.363	0.363	0.363	0.363	1,460
2024-10-07	0.380	0.380	0.380	0.380	0.380	1,929
2024-10-04	0.362	0.362	0.362	0.362	0.362	10
2024-10-03	0.358	0.361	0.358	0.360	0.360	12,232
2024-10-01	0.371	0.387	0.371	0.376	0.376	6,079
2024-09-30	0.348	0.350	0.348	0.350	0.350	3,427
2024-09-26	0.365	0.365	0.365	0.365	0.365	6
2024-09-25	0.358	0.360	0.358	0.360	0.360	420
2024-09-24	0.362	0.379	0.354	0.379	0.379	1,237
2024-09-23	0.390	0.390	0.362	0.370	0.370	5,855
2024-09-20	0.375	0.385	0.375	0.385	0.385	1,525
2024-09-19	0.446	0.446	0.395	0.395	0.395	17,663
2024-09-18	0.387	0.387	0.387	0.387	0.387	3
2024-09-17	0.390	0.390	0.380	0.385	0.385	279
2024-09-16	0.385	0.385	0.385	0.385	0.385	7
2024-09-13	0.387	0.387	0.387	0.387	0.387	70
2024-09-12	0.370	0.372	0.370	0.372	0.372	2,434
2024-09-11	0.398	0.398	0.374	0.374	0.374	21
2024-09-10	0.370	0.370	0.370	0.370	0.370	11
2024-09-09	0.370	0.370	0.370	0.370	0.370	20
2024-09-05	0.396	0.396	0.385	0.385	0.385	120
2024-09-04	0.377	0.377	0.360	0.372	0.372	4,193
2024-09-03	0.385	0.385	0.371	0.371	0.371	497
2024-08-30	0.397	0.397	0.397	0.397	0.397	3
2024-08-29	0.393	0.410	0.390	0.397	0.397	6,954
2024-08-28	0.460	0.461	0.420	0.450	0.450	15,651
2024-08-27	0.430	0.496	0.421	0.453	0.453	48,366
2024-08-21	0.380	0.380	0.371	0.371	0.371	6
2024-08-20	0.385	0.385	0.385	0.385	0.385	23
2024-08-19	0.340	0.384	0.340	0.371	0.371	7,521
2024-08-16	0.360	0.360	0.336	0.336	0.336	14,205
2024-08-14	0.351	0.351	0.351	0.351	0.351	35
2024-08-13	0.322	0.322	0.310	0.310	0.310	75
2024-08-12	0.308	0.308	0.308	0.308	0.308	3
2024-08-09	0.317	0.317	0.317	0.317	0.317	1,107
2024-08-05	0.301	0.301	0.294	0.294	0.294	40
2024-08-02	0.319	0.319	0.319	0.319	0.319	3
2024-08-01	0.330	0.330	0.330	0.330	0.330	72
2024-07-31	0.325	0.325	0.325	0.325	0.325	2,577
2024-07-29	0.322	0.322	0.322	0.322	0.322	188
2024-07-26	0.321	0.321	0.321	0.321	0.321	200
2024-07-25	0.318	0.318	0.318	0.318	0.318	3
2024-07-24	0.335	0.335	0.319	0.319	0.319	46
2024-07-23	0.399	0.399	0.326	0.326	0.326	8,399
2024-07-22	0.298	0.298	0.298	0.298	0.298	18
2024-07-18	0.300	0.300	0.300	0.300	0.300	4
2024-07-17	0.309	0.309	0.309	0.309	0.309	1,111
2024-07-16	0.296	0.296	0.296	0.296	0.296	31
2024-07-08	0.319	0.321	0.319	0.321	0.321	84
2024-07-03	0.303	0.303	0.301	0.301	0.301	13
2024-07-01	0.315	0.320	0.315	0.320	0.320	20
2024-06-27	0.340	0.340	0.340	0.340	0.340	198
2024-06-24	0.365	0.365	0.365	0.365	0.365	7

← NewerPage 9 of 19 · 1,119 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.