Genfit S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	8.380	8.400	8.110	8.310	8.310	193,353
2026-10-16	8.290	8.560	8.140	8.400	8.400	245,172
2026-10-15	7.750	8.160	7.720	8.140	8.140	237,157
2026-10-14	7.860	8.000	7.730	7.830	7.830	291,962
2026-10-13	8.320	8.400	7.880	7.890	7.890	340,659
2026-10-12	8.480	8.680	8.350	8.410	8.410	322,623
2026-10-09	8.350	8.660	8.150	8.280	8.280	376,719
2026-10-08	8.940	8.940	8.330	8.330	8.330	509,932
2026-10-07	9.150	9.310	8.920	9.120	9.120	239,980
2026-10-06	9.590	9.620	9.180	9.300	9.300	265,341
2026-10-05	9.000	9.270	8.820	9.230	9.230	361,176
2026-10-02	9.350	9.420	9.000	9.100	9.100	287,895
2026-10-01	9.870	9.910	9.340	9.440	9.440	402,120
2026-09-30	9.520	10.120	9.250	9.920	9.920	504,124
2026-09-29	10.160	10.260	9.340	9.480	9.480	976,061
2026-09-28	8.870	9.970	8.850	9.840	9.840	1,055,339
2026-09-25	8.960	9.020	8.660	8.920	8.920	916,352
2026-09-24	10.120	10.120	9.050	9.050	9.050	947,432
2026-09-23	10.180	10.600	10.100	10.200	10.200	468,484
2026-09-22	10.640	10.740	10.280	10.420	10.420	433,822
2026-09-21	11.520	11.600	10.740	10.860	10.860	460,995
2026-09-18	11.740	11.880	11.480	11.560	11.560	260,172
2026-09-17	12.100	12.100	11.660	11.760	11.760	158,472
2026-09-16	11.740	12.160	11.680	12.000	12.000	246,907
2026-09-15	12.540	12.640	11.660	11.760	11.760	367,572
2026-09-14	12.900	13.160	12.440	12.480	12.480	281,734
2026-09-11	14.040	14.500	12.840	13.020	13.020	424,279
2026-09-10	12.500	13.740	12.470	13.700	13.700	475,388
2026-09-09	13.000	13.200	12.300	12.300	12.300	255,773
2026-09-08	13.500	13.500	12.560	13.100	13.100	372,470
2026-09-07	13.620	13.740	13.360	13.580	13.580	160,877
2026-09-04	14.080	14.080	13.660	13.780	13.780	127,027
2026-09-03	14.220	14.580	13.740	13.860	13.860	225,236
2026-09-02	14.100	14.840	14.060	14.240	14.240	195,719
2026-09-01	14.140	14.180	13.840	14.120	14.120	146,344
2026-08-31	14.320	14.320	13.920	14.140	14.140	264,283
2026-08-28	14.520	14.980	14.320	14.380	14.380	294,675
2026-08-27	14.280	14.680	14.280	14.520	14.520	171,883
2026-08-26	14.320	14.740	14.200	14.220	14.220	246,222
2026-08-25	14.060	14.300	13.940	14.300	14.300	190,089
2026-08-24	14.340	14.340	13.560	13.900	13.900	227,083
2026-08-21	14.120	14.460	13.900	14.420	14.420	206,111
2026-08-20	14.480	14.820	13.980	14.100	14.100	307,015
2026-08-19	13.720	14.500	13.600	14.400	14.400	410,201
2026-08-18	13.820	14.200	13.660	13.720	13.720	203,967
2026-08-17	13.200	14.060	13.200	13.880	13.880	404,952
2026-08-14	13.220	13.460	12.960	13.020	13.020	137,537
2026-08-13	13.160	13.640	13.080	13.360	13.360	134,532
2026-08-12	12.980	13.340	12.740	13.120	13.120	175,020
2026-08-11	13.080	13.320	12.880	12.960	12.960	243,265
2026-08-10	14.000	14.080	13.100	13.240	13.240	390,348
2026-08-07	13.720	14.240	13.660	13.660	13.660	165,976
2026-08-06	14.000	14.020	13.560	13.720	13.720	263,306
2026-08-05	14.360	14.660	14.000	14.080	14.080	237,999
2026-08-04	14.060	14.340	13.580	14.300	14.300	360,997
2026-08-03	15.000	15.200	13.760	14.040	14.040	614,321
2026-07-31	14.100	15.480	14.100	14.660	14.660	1,052,589
2026-07-30	13.440	14.080	13.280	14.000	14.000	472,097
2026-07-29	13.200	13.700	12.980	13.580	13.580	221,321
2026-07-28	13.500	13.620	12.940	13.200	13.200	309,495

Page 1 of 22 · 1,282 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.