Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.860 | 3.930 | 3.855 | 3.895 | 3.895 | 93,690 |
| 2024-09-04 | 3.660 | 3.860 | 3.625 | 3.830 | 3.830 | 175,151 |
| 2024-09-03 | 3.720 | 3.760 | 3.660 | 3.660 | 3.660 | 84,950 |
| 2024-09-02 | 3.925 | 3.925 | 3.720 | 3.730 | 3.730 | 130,727 |
| 2024-08-30 | 3.935 | 3.975 | 3.850 | 3.910 | 3.910 | 130,680 |
| 2024-08-29 | 3.810 | 3.940 | 3.805 | 3.920 | 3.920 | 80,588 |
| 2024-08-28 | 3.895 | 3.910 | 3.810 | 3.845 | 3.845 | 108,630 |
| 2024-08-27 | 3.910 | 3.970 | 3.875 | 3.895 | 3.895 | 57,380 |
| 2024-08-26 | 3.950 | 3.950 | 3.890 | 3.905 | 3.905 | 50,763 |
| 2024-08-23 | 3.890 | 3.970 | 3.850 | 3.925 | 3.925 | 83,330 |
| 2024-08-22 | 4.000 | 4.025 | 3.850 | 3.890 | 3.890 | 131,993 |
| 2024-08-21 | 3.935 | 4.040 | 3.880 | 4.020 | 4.020 | 142,706 |
| 2024-08-20 | 3.850 | 3.950 | 3.850 | 3.900 | 3.900 | 94,207 |
| 2024-08-19 | 3.935 | 3.950 | 3.830 | 3.850 | 3.850 | 117,243 |
| 2024-08-16 | 3.860 | 3.965 | 3.815 | 3.935 | 3.935 | 158,502 |
| 2024-08-15 | 3.810 | 3.860 | 3.730 | 3.855 | 3.855 | 92,581 |
| 2024-08-14 | 3.785 | 3.885 | 3.765 | 3.810 | 3.810 | 155,992 |
| 2024-08-13 | 3.745 | 3.810 | 3.705 | 3.770 | 3.770 | 84,752 |
| 2024-08-12 | 3.720 | 3.785 | 3.680 | 3.725 | 3.725 | 68,470 |
| 2024-08-09 | 3.775 | 3.830 | 3.690 | 3.700 | 3.700 | 86,242 |
| 2024-08-08 | 3.795 | 3.795 | 3.710 | 3.775 | 3.775 | 56,566 |
| 2024-08-07 | 3.810 | 3.840 | 3.720 | 3.795 | 3.795 | 64,069 |
| 2024-08-06 | 3.660 | 3.800 | 3.660 | 3.760 | 3.760 | 113,388 |
| 2024-08-05 | 3.700 | 3.700 | 3.520 | 3.640 | 3.640 | 320,305 |
| 2024-08-02 | 4.000 | 4.000 | 3.780 | 3.800 | 3.800 | 210,118 |
| 2024-08-01 | 3.990 | 4.120 | 3.965 | 4.000 | 4.000 | 117,269 |
| 2024-07-31 | 4.040 | 4.065 | 3.940 | 3.985 | 3.985 | 121,051 |
| 2024-07-30 | 4.070 | 4.100 | 4.030 | 4.035 | 4.035 | 58,906 |
| 2024-07-29 | 4.095 | 4.160 | 4.040 | 4.045 | 4.045 | 201,481 |
| 2024-07-26 | 4.065 | 4.210 | 3.980 | 4.055 | 4.055 | 310,207 |
| 2024-07-25 | 4.000 | 4.085 | 3.935 | 4.065 | 4.065 | 128,972 |
| 2024-07-24 | 3.950 | 4.085 | 3.915 | 4.015 | 4.015 | 187,905 |
| 2024-07-23 | 4.100 | 4.105 | 3.940 | 3.950 | 3.950 | 118,549 |
| 2024-07-22 | 4.010 | 4.165 | 4.010 | 4.085 | 4.085 | 171,069 |
| 2024-07-19 | 4.190 | 4.190 | 3.990 | 4.010 | 4.010 | 279,161 |
| 2024-07-18 | 4.185 | 4.240 | 4.115 | 4.195 | 4.195 | 132,494 |
| 2024-07-17 | 4.205 | 4.230 | 4.130 | 4.160 | 4.160 | 146,457 |
| 2024-07-16 | 4.100 | 4.220 | 4.085 | 4.200 | 4.200 | 190,542 |
| 2024-07-15 | 4.115 | 4.210 | 4.060 | 4.100 | 4.100 | 213,833 |
| 2024-07-12 | 4.130 | 4.155 | 4.020 | 4.075 | 4.075 | 197,182 |
| 2024-07-11 | 4.060 | 4.135 | 3.990 | 4.130 | 4.130 | 167,708 |
| 2024-07-10 | 3.960 | 4.065 | 3.915 | 4.050 | 4.050 | 137,382 |
| 2024-07-09 | 4.115 | 4.140 | 3.950 | 3.965 | 3.965 | 251,562 |
| 2024-07-08 | 3.780 | 4.100 | 3.745 | 4.020 | 4.020 | 364,795 |
| 2024-07-05 | 4.045 | 4.060 | 3.820 | 3.825 | 3.825 | 436,508 |
| 2024-07-04 | 3.850 | 4.070 | 3.835 | 4.030 | 4.030 | 298,681 |
| 2024-07-03 | 3.735 | 3.840 | 3.665 | 3.840 | 3.840 | 205,364 |
| 2024-07-02 | 3.730 | 3.790 | 3.660 | 3.720 | 3.720 | 199,393 |
| 2024-07-01 | 3.535 | 3.785 | 3.535 | 3.725 | 3.725 | 283,082 |
| 2024-06-28 | 3.700 | 3.700 | 3.470 | 3.470 | 3.470 | 330,308 |
| 2024-06-27 | 3.715 | 3.840 | 3.680 | 3.685 | 3.685 | 275,691 |
| 2024-06-26 | 3.700 | 3.840 | 3.590 | 3.645 | 3.645 | 210,815 |
| 2024-06-25 | 3.690 | 3.880 | 3.640 | 3.660 | 3.660 | 314,813 |
| 2024-06-24 | 3.780 | 3.780 | 3.585 | 3.690 | 3.690 | 274,542 |
| 2024-06-21 | 3.850 | 3.885 | 3.740 | 3.785 | 3.785 | 128,326 |
| 2024-06-20 | 3.740 | 3.880 | 3.655 | 3.820 | 3.820 | 291,722 |
| 2024-06-19 | 3.955 | 3.990 | 3.760 | 3.765 | 3.765 | 203,047 |
| 2024-06-18 | 4.080 | 4.150 | 3.920 | 3.955 | 3.955 | 284,348 |
| 2024-06-17 | 3.800 | 4.025 | 3.625 | 3.915 | 3.915 | 628,346 |
| 2024-06-14 | 4.385 | 4.420 | 3.930 | 4.010 | 4.010 | 948,180 |
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.