Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 3.600 | 3.610 | 3.500 | 3.550 | 3.550 | 282,422 |
| 2023-12-19 | 3.670 | 3.745 | 3.575 | 3.600 | 3.600 | 432,100 |
| 2023-12-18 | 3.695 | 3.835 | 3.680 | 3.705 | 3.705 | 468,678 |
| 2023-12-15 | 3.590 | 3.660 | 3.560 | 3.650 | 3.650 | 318,104 |
| 2023-12-14 | 3.570 | 3.720 | 3.550 | 3.590 | 3.590 | 620,907 |
| 2023-12-13 | 3.360 | 3.600 | 3.355 | 3.535 | 3.535 | 528,455 |
| 2023-12-12 | 3.280 | 3.595 | 3.250 | 3.380 | 3.380 | 783,498 |
| 2023-12-11 | 3.250 | 3.350 | 3.220 | 3.280 | 3.280 | 280,442 |
| 2023-12-08 | 3.080 | 3.330 | 3.055 | 3.270 | 3.270 | 1,029,093 |
| 2023-12-07 | 3.110 | 3.155 | 2.980 | 3.065 | 3.065 | 575,025 |
| 2023-12-06 | 2.955 | 2.990 | 2.900 | 2.980 | 2.980 | 188,662 |
| 2023-12-05 | 2.990 | 3.010 | 2.950 | 2.965 | 2.965 | 122,704 |
| 2023-12-04 | 3.000 | 3.090 | 2.970 | 2.970 | 2.970 | 202,634 |
| 2023-12-01 | 3.010 | 3.030 | 2.980 | 2.985 | 2.985 | 148,084 |
| 2023-11-30 | 2.980 | 3.055 | 2.970 | 3.045 | 3.045 | 220,781 |
| 2023-11-29 | 3.000 | 3.030 | 2.970 | 2.980 | 2.980 | 179,695 |
| 2023-11-28 | 2.975 | 3.025 | 2.975 | 2.995 | 2.995 | 114,102 |
| 2023-11-27 | 3.000 | 3.025 | 2.980 | 2.985 | 2.985 | 113,134 |
| 2023-11-24 | 3.020 | 3.105 | 2.990 | 3.005 | 3.005 | 224,388 |
| 2023-11-23 | 3.010 | 3.050 | 3.000 | 3.030 | 3.030 | 180,893 |
| 2023-11-22 | 3.080 | 3.090 | 3.050 | 3.065 | 3.065 | 54,586 |
| 2023-11-21 | 3.150 | 3.160 | 3.060 | 3.075 | 3.075 | 95,416 |
| 2023-11-20 | 3.090 | 3.210 | 3.090 | 3.170 | 3.170 | 133,224 |
| 2023-11-17 | 3.060 | 3.120 | 3.025 | 3.080 | 3.080 | 132,838 |
| 2023-11-16 | 3.125 | 3.140 | 3.030 | 3.090 | 3.090 | 159,982 |
| 2023-11-15 | 3.180 | 3.220 | 3.065 | 3.085 | 3.085 | 328,832 |
| 2023-11-14 | 3.315 | 3.430 | 3.150 | 3.240 | 3.240 | 568,797 |
| 2023-11-13 | 3.080 | 3.250 | 3.070 | 3.250 | 3.250 | 246,396 |
| 2023-11-10 | 3.190 | 3.190 | 3.040 | 3.055 | 3.055 | 250,861 |
| 2023-11-09 | 3.110 | 3.235 | 3.110 | 3.180 | 3.180 | 266,263 |
| 2023-11-08 | 3.140 | 3.180 | 3.080 | 3.100 | 3.100 | 147,334 |
| 2023-11-07 | 3.040 | 3.170 | 3.025 | 3.140 | 3.140 | 107,447 |
| 2023-11-06 | 3.125 | 3.130 | 3.030 | 3.035 | 3.035 | 129,869 |
| 2023-11-03 | 3.100 | 3.200 | 3.090 | 3.140 | 3.140 | 395,771 |
| 2023-11-02 | 2.985 | 3.140 | 2.985 | 3.080 | 3.080 | 243,753 |
| 2023-11-01 | 3.015 | 3.055 | 2.985 | 3.005 | 3.005 | 119,923 |
| 2023-10-31 | 2.985 | 3.060 | 2.985 | 3.050 | 3.050 | 127,715 |
| 2023-10-30 | 3.020 | 3.040 | 2.980 | 3.005 | 3.005 | 164,165 |
| 2023-10-27 | 3.000 | 3.080 | 2.975 | 3.020 | 3.020 | 99,989 |
| 2023-10-26 | 2.920 | 2.995 | 2.880 | 2.985 | 2.985 | 107,866 |
| 2023-10-25 | 3.020 | 3.020 | 2.885 | 2.900 | 2.900 | 186,700 |
| 2023-10-24 | 2.930 | 3.070 | 2.930 | 3.030 | 3.030 | 102,524 |
| 2023-10-23 | 2.920 | 2.960 | 2.870 | 2.960 | 2.960 | 86,468 |
| 2023-10-20 | 2.885 | 2.960 | 2.840 | 2.945 | 2.945 | 127,863 |
| 2023-10-19 | 3.000 | 3.010 | 2.880 | 2.880 | 2.880 | 197,820 |
| 2023-10-18 | 3.025 | 3.100 | 3.000 | 3.020 | 3.020 | 102,494 |
| 2023-10-17 | 3.045 | 3.085 | 3.025 | 3.045 | 3.045 | 116,869 |
| 2023-10-16 | 3.035 | 3.070 | 3.010 | 3.070 | 3.070 | 83,821 |
| 2023-10-13 | 3.115 | 3.150 | 3.035 | 3.035 | 3.035 | 167,836 |
| 2023-10-12 | 3.140 | 3.155 | 3.075 | 3.135 | 3.135 | 125,678 |
| 2023-10-11 | 3.035 | 3.200 | 3.035 | 3.160 | 3.160 | 220,607 |
| 2023-10-10 | 3.020 | 3.055 | 2.975 | 3.045 | 3.045 | 170,080 |
| 2023-10-09 | 3.050 | 3.145 | 3.000 | 3.005 | 3.005 | 208,179 |
| 2023-10-06 | 2.965 | 2.995 | 2.940 | 2.995 | 2.995 | 117,707 |
| 2023-10-05 | 2.995 | 3.035 | 2.915 | 2.930 | 2.930 | 153,563 |
| 2023-10-04 | 2.930 | 3.000 | 2.910 | 2.985 | 2.985 | 152,990 |
| 2023-10-03 | 3.000 | 3.070 | 2.920 | 2.945 | 2.945 | 251,133 |
| 2023-10-02 | 3.140 | 3.160 | 3.010 | 3.010 | 3.010 | 210,488 |
| 2023-09-29 | 3.095 | 3.185 | 3.085 | 3.140 | 3.140 | 117,232 |
| 2023-09-28 | 3.150 | 3.150 | 3.065 | 3.110 | 3.110 | 129,985 |
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.