Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.660 | 4.685 | 4.270 | 4.415 | 4.415 | 472,696 |
| 2024-06-12 | 4.790 | 4.810 | 4.345 | 4.660 | 4.660 | 843,182 |
| 2024-06-11 | 5.480 | 5.490 | 4.690 | 4.915 | 4.915 | 1,488,378 |
| 2024-06-10 | 4.920 | 5.090 | 4.725 | 4.900 | 4.900 | 641,199 |
| 2024-06-07 | 4.820 | 5.300 | 4.810 | 4.850 | 4.850 | 930,391 |
| 2024-06-06 | 4.800 | 5.050 | 4.800 | 4.800 | 4.800 | 322,842 |
| 2024-06-05 | 5.160 | 5.280 | 4.650 | 4.825 | 4.825 | 883,500 |
| 2024-06-04 | 5.070 | 5.140 | 4.850 | 5.100 | 5.100 | 384,105 |
| 2024-06-03 | 4.620 | 5.140 | 4.560 | 5.010 | 5.010 | 792,139 |
| 2024-05-31 | 5.790 | 5.790 | 4.555 | 4.720 | 4.720 | 2,058,821 |
| 2024-05-30 | 4.830 | 5.560 | 4.830 | 5.400 | 5.400 | 1,670,314 |
| 2024-05-29 | 4.305 | 4.780 | 4.300 | 4.715 | 4.715 | 963,669 |
| 2024-05-28 | 4.200 | 4.355 | 4.180 | 4.285 | 4.285 | 228,940 |
| 2024-05-27 | 4.200 | 4.220 | 4.090 | 4.190 | 4.190 | 170,771 |
| 2024-05-24 | 4.210 | 4.245 | 4.060 | 4.200 | 4.200 | 204,762 |
| 2024-05-23 | 4.165 | 4.335 | 4.010 | 4.140 | 4.140 | 551,269 |
| 2024-05-22 | 3.695 | 4.150 | 3.670 | 4.150 | 4.150 | 755,690 |
| 2024-05-21 | 3.820 | 3.820 | 3.640 | 3.710 | 3.710 | 183,262 |
| 2024-05-20 | 3.475 | 3.830 | 3.475 | 3.770 | 3.770 | 503,987 |
| 2024-05-17 | 3.460 | 3.495 | 3.430 | 3.475 | 3.475 | 122,944 |
| 2024-05-16 | 3.470 | 3.470 | 3.430 | 3.465 | 3.465 | 46,239 |
| 2024-05-15 | 3.380 | 3.470 | 3.330 | 3.465 | 3.465 | 97,676 |
| 2024-05-14 | 3.395 | 3.455 | 3.370 | 3.420 | 3.420 | 85,552 |
| 2024-05-13 | 3.470 | 3.495 | 3.355 | 3.385 | 3.385 | 122,424 |
| 2024-05-10 | 3.380 | 3.510 | 3.370 | 3.465 | 3.465 | 228,985 |
| 2024-05-09 | 3.370 | 3.385 | 3.340 | 3.370 | 3.370 | 57,155 |
| 2024-05-08 | 3.320 | 3.370 | 3.315 | 3.370 | 3.370 | 86,884 |
| 2024-05-07 | 3.260 | 3.305 | 3.260 | 3.280 | 3.280 | 34,455 |
| 2024-05-06 | 3.235 | 3.335 | 3.235 | 3.255 | 3.255 | 121,006 |
| 2024-05-03 | 3.215 | 3.285 | 3.215 | 3.235 | 3.235 | 36,002 |
| 2024-05-02 | 3.200 | 3.250 | 3.195 | 3.240 | 3.240 | 31,087 |
| 2024-04-30 | 3.235 | 3.280 | 3.200 | 3.200 | 3.200 | 95,311 |
| 2024-04-29 | 3.210 | 3.235 | 3.180 | 3.230 | 3.230 | 38,087 |
| 2024-04-26 | 3.185 | 3.210 | 3.160 | 3.210 | 3.210 | 25,045 |
| 2024-04-25 | 3.210 | 3.210 | 3.155 | 3.160 | 3.160 | 54,526 |
| 2024-04-24 | 3.235 | 3.235 | 3.190 | 3.210 | 3.210 | 36,724 |
| 2024-04-23 | 3.235 | 3.270 | 3.215 | 3.235 | 3.235 | 67,221 |
| 2024-04-22 | 3.160 | 3.245 | 3.160 | 3.235 | 3.235 | 49,417 |
| 2024-04-19 | 3.160 | 3.190 | 3.130 | 3.160 | 3.160 | 60,592 |
| 2024-04-18 | 3.190 | 3.210 | 3.160 | 3.185 | 3.185 | 41,398 |
| 2024-04-17 | 3.185 | 3.205 | 3.170 | 3.175 | 3.175 | 47,906 |
| 2024-04-16 | 3.200 | 3.225 | 3.170 | 3.185 | 3.185 | 101,015 |
| 2024-04-15 | 3.325 | 3.325 | 3.230 | 3.240 | 3.240 | 62,148 |
| 2024-04-12 | 3.350 | 3.470 | 3.305 | 3.320 | 3.320 | 175,683 |
| 2024-04-11 | 3.230 | 3.380 | 3.230 | 3.350 | 3.350 | 199,052 |
| 2024-04-10 | 3.275 | 3.280 | 3.210 | 3.235 | 3.235 | 75,658 |
| 2024-04-09 | 3.200 | 3.295 | 3.200 | 3.240 | 3.240 | 107,310 |
| 2024-04-08 | 3.185 | 3.240 | 3.120 | 3.220 | 3.220 | 152,457 |
| 2024-04-05 | 3.230 | 3.235 | 3.025 | 3.200 | 3.200 | 295,680 |
| 2024-04-04 | 3.260 | 3.270 | 3.240 | 3.250 | 3.250 | 49,419 |
| 2024-04-03 | 3.220 | 3.275 | 3.200 | 3.255 | 3.255 | 59,517 |
| 2024-04-02 | 3.340 | 3.340 | 3.210 | 3.220 | 3.220 | 144,638 |
| 2024-03-28 | 3.345 | 3.350 | 3.270 | 3.340 | 3.340 | 60,617 |
| 2024-03-27 | 3.310 | 3.360 | 3.310 | 3.320 | 3.320 | 46,711 |
| 2024-03-26 | 3.370 | 3.370 | 3.295 | 3.310 | 3.310 | 82,647 |
| 2024-03-25 | 3.340 | 3.360 | 3.300 | 3.340 | 3.340 | 71,940 |
| 2024-03-22 | 3.270 | 3.325 | 3.260 | 3.325 | 3.325 | 103,341 |
| 2024-03-21 | 3.250 | 3.275 | 3.205 | 3.245 | 3.245 | 82,840 |
| 2024-03-20 | 3.210 | 3.290 | 3.155 | 3.245 | 3.245 | 133,568 |
| 2024-03-19 | 3.200 | 3.360 | 3.190 | 3.250 | 3.250 | 309,551 |
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.