Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 3.205 | 3.210 | 3.100 | 3.105 | 3.105 | 161,522 |
| 2023-09-26 | 3.020 | 3.320 | 2.980 | 3.170 | 3.170 | 614,157 |
| 2023-09-25 | 3.240 | 3.240 | 3.000 | 3.040 | 3.040 | 335,043 |
| 2023-09-22 | 3.250 | 3.275 | 3.170 | 3.170 | 3.170 | 233,600 |
| 2023-09-21 | 3.480 | 3.505 | 3.250 | 3.250 | 3.250 | 333,495 |
| 2023-09-20 | 3.440 | 3.520 | 3.435 | 3.505 | 3.505 | 106,588 |
| 2023-09-19 | 3.485 | 3.485 | 3.375 | 3.420 | 3.420 | 195,859 |
| 2023-09-18 | 3.625 | 3.635 | 3.475 | 3.490 | 3.490 | 203,333 |
| 2023-09-15 | 3.660 | 3.675 | 3.580 | 3.650 | 3.650 | 151,240 |
| 2023-09-14 | 3.740 | 3.740 | 3.650 | 3.705 | 3.705 | 200,215 |
| 2023-09-13 | 3.650 | 3.765 | 3.560 | 3.740 | 3.740 | 293,753 |
| 2023-09-12 | 3.755 | 3.820 | 3.630 | 3.670 | 3.670 | 444,033 |
| 2023-09-11 | 3.805 | 4.040 | 3.735 | 3.830 | 3.830 | 1,046,776 |
| 2023-09-08 | 3.600 | 3.840 | 3.435 | 3.760 | 3.760 | 1,204,881 |
| 2023-09-07 | 3.140 | 3.795 | 3.140 | 3.480 | 3.480 | 1,767,221 |
| 2023-09-06 | 3.215 | 3.220 | 3.140 | 3.150 | 3.150 | 134,065 |
| 2023-09-05 | 3.245 | 3.280 | 3.210 | 3.220 | 3.220 | 101,292 |
| 2023-09-04 | 3.300 | 3.365 | 3.250 | 3.250 | 3.250 | 109,247 |
| 2023-09-01 | 3.325 | 3.330 | 3.275 | 3.305 | 3.305 | 80,415 |
| 2023-08-31 | 3.300 | 3.325 | 3.240 | 3.310 | 3.310 | 99,676 |
| 2023-08-30 | 3.360 | 3.385 | 3.250 | 3.250 | 3.250 | 86,944 |
| 2023-08-29 | 3.290 | 3.360 | 3.285 | 3.360 | 3.360 | 162,172 |
| 2023-08-28 | 3.200 | 3.295 | 3.175 | 3.275 | 3.275 | 119,931 |
| 2023-08-25 | 3.180 | 3.225 | 3.150 | 3.175 | 3.175 | 70,123 |
| 2023-08-24 | 3.235 | 3.270 | 3.145 | 3.170 | 3.170 | 108,439 |
| 2023-08-23 | 3.160 | 3.250 | 3.105 | 3.240 | 3.240 | 233,610 |
| 2023-08-22 | 3.285 | 3.370 | 3.130 | 3.165 | 3.165 | 414,233 |
| 2023-08-21 | 3.310 | 3.315 | 3.220 | 3.240 | 3.240 | 232,851 |
| 2023-08-18 | 3.315 | 3.330 | 3.290 | 3.305 | 3.305 | 101,170 |
| 2023-08-17 | 3.310 | 3.365 | 3.310 | 3.330 | 3.330 | 35,495 |
| 2023-08-16 | 3.365 | 3.395 | 3.325 | 3.325 | 3.325 | 103,048 |
| 2023-08-15 | 3.490 | 3.490 | 3.365 | 3.365 | 3.365 | 121,124 |
| 2023-08-14 | 3.460 | 3.510 | 3.420 | 3.440 | 3.440 | 159,579 |
| 2023-08-11 | 3.530 | 3.655 | 3.410 | 3.450 | 3.450 | 440,962 |
| 2023-08-10 | 3.490 | 3.495 | 3.390 | 3.440 | 3.440 | 85,390 |
| 2023-08-09 | 3.480 | 3.495 | 3.430 | 3.465 | 3.465 | 55,209 |
| 2023-08-08 | 3.435 | 3.510 | 3.410 | 3.475 | 3.475 | 221,546 |
| 2023-08-07 | 3.405 | 3.480 | 3.405 | 3.460 | 3.460 | 133,890 |
| 2023-08-04 | 3.350 | 3.445 | 3.305 | 3.420 | 3.420 | 161,762 |
| 2023-08-03 | 3.310 | 3.400 | 3.270 | 3.305 | 3.305 | 134,433 |
| 2023-08-02 | 3.360 | 3.380 | 3.270 | 3.310 | 3.310 | 228,232 |
| 2023-08-01 | 3.310 | 3.440 | 3.310 | 3.370 | 3.370 | 124,475 |
| 2023-07-31 | 3.410 | 3.425 | 3.320 | 3.330 | 3.330 | 184,957 |
| 2023-07-28 | 3.460 | 3.475 | 3.330 | 3.420 | 3.420 | 227,328 |
| 2023-07-27 | 3.450 | 3.500 | 3.450 | 3.465 | 3.465 | 129,241 |
| 2023-07-26 | 3.495 | 3.540 | 3.465 | 3.475 | 3.475 | 121,775 |
| 2023-07-25 | 3.580 | 3.580 | 3.485 | 3.515 | 3.515 | 173,188 |
| 2023-07-24 | 3.595 | 3.615 | 3.530 | 3.580 | 3.580 | 168,440 |
| 2023-07-21 | 3.575 | 3.620 | 3.545 | 3.610 | 3.610 | 78,881 |
| 2023-07-20 | 3.670 | 3.670 | 3.575 | 3.600 | 3.600 | 181,604 |
| 2023-07-19 | 3.690 | 3.725 | 3.645 | 3.665 | 3.665 | 100,169 |
| 2023-07-18 | 3.685 | 3.705 | 3.650 | 3.685 | 3.685 | 58,873 |
| 2023-07-17 | 3.660 | 3.710 | 3.645 | 3.675 | 3.675 | 91,473 |
| 2023-07-14 | 3.700 | 3.740 | 3.640 | 3.660 | 3.660 | 93,935 |
| 2023-07-13 | 3.710 | 3.740 | 3.650 | 3.720 | 3.720 | 193,709 |
| 2023-07-12 | 3.705 | 3.735 | 3.610 | 3.690 | 3.690 | 273,279 |
| 2023-07-11 | 3.710 | 3.795 | 3.675 | 3.705 | 3.705 | 157,333 |
| 2023-07-10 | 3.680 | 3.750 | 3.630 | 3.670 | 3.670 | 191,243 |
| 2023-07-07 | 3.625 | 3.720 | 3.585 | 3.680 | 3.680 | 226,790 |
| 2023-07-06 | 3.680 | 3.775 | 3.530 | 3.600 | 3.600 | 433,417 |
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.