Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.150 | 3.230 | 3.150 | 3.170 | 3.170 | 84,528 |
| 2024-03-15 | 3.215 | 3.240 | 3.140 | 3.140 | 3.140 | 131,830 |
| 2024-03-14 | 3.270 | 3.270 | 3.205 | 3.215 | 3.215 | 95,860 |
| 2024-03-13 | 3.220 | 3.305 | 3.200 | 3.260 | 3.260 | 131,323 |
| 2024-03-12 | 3.210 | 3.255 | 3.190 | 3.220 | 3.220 | 41,833 |
| 2024-03-11 | 3.230 | 3.260 | 3.175 | 3.210 | 3.210 | 74,659 |
| 2024-03-08 | 3.205 | 3.235 | 3.150 | 3.225 | 3.225 | 103,778 |
| 2024-03-07 | 3.205 | 3.265 | 3.190 | 3.225 | 3.225 | 63,285 |
| 2024-03-06 | 3.190 | 3.260 | 3.190 | 3.220 | 3.220 | 47,015 |
| 2024-03-05 | 3.250 | 3.260 | 3.170 | 3.190 | 3.190 | 83,416 |
| 2024-03-04 | 3.305 | 3.360 | 3.240 | 3.245 | 3.245 | 127,603 |
| 2024-03-01 | 3.160 | 3.270 | 3.130 | 3.245 | 3.245 | 172,716 |
| 2024-02-29 | 3.305 | 3.320 | 3.150 | 3.150 | 3.150 | 179,567 |
| 2024-02-28 | 3.390 | 3.390 | 3.240 | 3.305 | 3.305 | 126,619 |
| 2024-02-27 | 3.325 | 3.390 | 3.300 | 3.370 | 3.370 | 92,020 |
| 2024-02-26 | 3.300 | 3.345 | 3.270 | 3.325 | 3.325 | 74,989 |
| 2024-02-23 | 3.375 | 3.400 | 3.300 | 3.320 | 3.320 | 61,800 |
| 2024-02-22 | 3.300 | 3.430 | 3.290 | 3.375 | 3.375 | 159,520 |
| 2024-02-21 | 3.405 | 3.425 | 3.300 | 3.305 | 3.305 | 166,387 |
| 2024-02-20 | 3.490 | 3.510 | 3.410 | 3.425 | 3.425 | 144,431 |
| 2024-02-19 | 3.565 | 3.595 | 3.485 | 3.490 | 3.490 | 77,145 |
| 2024-02-16 | 3.580 | 3.620 | 3.545 | 3.580 | 3.580 | 115,566 |
| 2024-02-15 | 3.490 | 3.560 | 3.450 | 3.510 | 3.510 | 110,624 |
| 2024-02-14 | 3.480 | 3.540 | 3.450 | 3.540 | 3.540 | 62,722 |
| 2024-02-13 | 3.550 | 3.660 | 3.450 | 3.490 | 3.490 | 220,910 |
| 2024-02-12 | 3.435 | 3.780 | 3.435 | 3.570 | 3.570 | 652,869 |
| 2024-02-09 | 3.450 | 3.505 | 3.410 | 3.435 | 3.435 | 101,722 |
| 2024-02-08 | 3.470 | 3.515 | 3.435 | 3.475 | 3.475 | 101,728 |
| 2024-02-07 | 3.600 | 3.630 | 3.465 | 3.465 | 3.465 | 137,354 |
| 2024-02-06 | 3.555 | 3.630 | 3.515 | 3.615 | 3.615 | 184,583 |
| 2024-02-05 | 3.590 | 3.610 | 3.480 | 3.500 | 3.500 | 186,807 |
| 2024-02-02 | 3.550 | 3.650 | 3.550 | 3.575 | 3.575 | 94,068 |
| 2024-02-01 | 3.690 | 3.690 | 3.535 | 3.550 | 3.550 | 149,336 |
| 2024-01-31 | 3.720 | 3.720 | 3.650 | 3.680 | 3.680 | 75,645 |
| 2024-01-30 | 3.740 | 3.830 | 3.700 | 3.705 | 3.705 | 221,852 |
| 2024-01-29 | 3.615 | 3.725 | 3.580 | 3.685 | 3.685 | 213,584 |
| 2024-01-26 | 3.720 | 3.720 | 3.565 | 3.615 | 3.615 | 234,335 |
| 2024-01-25 | 3.725 | 3.740 | 3.590 | 3.700 | 3.700 | 299,339 |
| 2024-01-24 | 3.720 | 3.775 | 3.625 | 3.745 | 3.745 | 428,188 |
| 2024-01-23 | 3.500 | 3.735 | 3.480 | 3.660 | 3.660 | 772,402 |
| 2024-01-22 | 3.190 | 3.475 | 3.170 | 3.420 | 3.420 | 632,508 |
| 2024-01-19 | 3.200 | 3.210 | 3.130 | 3.135 | 3.135 | 111,295 |
| 2024-01-18 | 3.200 | 3.260 | 3.140 | 3.175 | 3.175 | 162,840 |
| 2024-01-17 | 3.250 | 3.250 | 3.130 | 3.180 | 3.180 | 261,870 |
| 2024-01-16 | 3.320 | 3.360 | 3.265 | 3.270 | 3.270 | 162,136 |
| 2024-01-15 | 3.380 | 3.380 | 3.310 | 3.340 | 3.340 | 130,213 |
| 2024-01-12 | 3.395 | 3.440 | 3.365 | 3.375 | 3.375 | 141,289 |
| 2024-01-11 | 3.435 | 3.465 | 3.360 | 3.365 | 3.365 | 179,027 |
| 2024-01-10 | 3.510 | 3.525 | 3.425 | 3.450 | 3.450 | 206,774 |
| 2024-01-09 | 3.540 | 3.630 | 3.515 | 3.525 | 3.525 | 237,179 |
| 2024-01-08 | 3.570 | 3.590 | 3.460 | 3.540 | 3.540 | 237,537 |
| 2024-01-05 | 3.695 | 3.715 | 3.565 | 3.565 | 3.565 | 196,220 |
| 2024-01-04 | 3.735 | 3.770 | 3.695 | 3.715 | 3.715 | 206,875 |
| 2024-01-03 | 3.800 | 3.870 | 3.725 | 3.735 | 3.735 | 439,170 |
| 2024-01-02 | 3.570 | 3.825 | 3.550 | 3.750 | 3.750 | 578,908 |
| 2023-12-29 | 3.600 | 3.625 | 3.525 | 3.540 | 3.540 | 205,151 |
| 2023-12-28 | 3.590 | 3.670 | 3.580 | 3.595 | 3.595 | 208,387 |
| 2023-12-27 | 3.495 | 3.605 | 3.495 | 3.590 | 3.590 | 325,738 |
| 2023-12-22 | 3.375 | 3.530 | 3.345 | 3.495 | 3.495 | 372,518 |
| 2023-12-21 | 3.500 | 3.520 | 3.355 | 3.395 | 3.395 | 374,208 |
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.