Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 3.635 | 3.730 | 3.505 | 3.670 | 3.670 | 495,991 |
| 2023-07-04 | 3.595 | 3.705 | 3.520 | 3.635 | 3.635 | 468,196 |
| 2023-07-03 | 3.500 | 3.750 | 3.300 | 3.590 | 3.590 | 1,832,701 |
| 2023-06-30 | 4.370 | 4.920 | 3.330 | 3.500 | 3.500 | 6,626,125 |
| 2023-06-29 | 3.880 | 3.910 | 3.720 | 3.835 | 3.835 | 138,298 |
| 2023-06-28 | 3.550 | 3.905 | 3.540 | 3.845 | 3.845 | 222,082 |
| 2023-06-27 | 3.630 | 3.710 | 3.495 | 3.545 | 3.545 | 167,641 |
| 2023-06-26 | 3.800 | 3.800 | 3.600 | 3.600 | 3.600 | 123,510 |
| 2023-06-23 | 3.770 | 3.825 | 3.640 | 3.770 | 3.770 | 220,038 |
| 2023-06-22 | 4.170 | 4.170 | 3.730 | 3.760 | 3.760 | 581,594 |
| 2023-06-21 | 4.170 | 4.245 | 4.150 | 4.180 | 4.180 | 38,200 |
| 2023-06-20 | 4.200 | 4.220 | 4.140 | 4.175 | 4.175 | 46,049 |
| 2023-06-19 | 4.150 | 4.235 | 4.135 | 4.210 | 4.210 | 67,055 |
| 2023-06-16 | 4.200 | 4.200 | 4.130 | 4.160 | 4.160 | 69,789 |
| 2023-06-15 | 4.100 | 4.260 | 4.100 | 4.195 | 4.195 | 177,007 |
| 2023-06-14 | 4.040 | 4.125 | 3.985 | 4.120 | 4.120 | 186,615 |
| 2023-06-13 | 4.005 | 4.160 | 3.910 | 4.125 | 4.125 | 178,297 |
| 2023-06-12 | 3.880 | 4.000 | 3.875 | 4.000 | 4.000 | 126,278 |
| 2023-06-09 | 3.800 | 3.875 | 3.800 | 3.855 | 3.855 | 58,988 |
| 2023-06-08 | 3.905 | 3.920 | 3.810 | 3.820 | 3.820 | 61,699 |
| 2023-06-07 | 3.990 | 3.990 | 3.855 | 3.885 | 3.885 | 75,288 |
| 2023-06-06 | 3.920 | 3.990 | 3.885 | 3.990 | 3.990 | 80,467 |
| 2023-06-05 | 3.875 | 4.000 | 3.860 | 3.910 | 3.910 | 94,915 |
| 2023-06-02 | 3.825 | 3.895 | 3.805 | 3.875 | 3.875 | 116,904 |
| 2023-06-01 | 3.770 | 3.865 | 3.730 | 3.760 | 3.760 | 82,849 |
| 2023-05-31 | 3.910 | 3.910 | 3.770 | 3.770 | 3.770 | 101,550 |
| 2023-05-30 | 4.020 | 4.020 | 3.860 | 3.895 | 3.895 | 70,499 |
| 2023-05-29 | 3.930 | 4.040 | 3.930 | 4.000 | 4.000 | 97,950 |
| 2023-05-26 | 3.875 | 3.920 | 3.850 | 3.920 | 3.920 | 59,648 |
| 2023-05-25 | 3.870 | 3.900 | 3.825 | 3.860 | 3.860 | 34,733 |
| 2023-05-24 | 3.900 | 3.900 | 3.805 | 3.860 | 3.860 | 46,884 |
| 2023-05-23 | 3.865 | 3.880 | 3.830 | 3.835 | 3.835 | 57,151 |
| 2023-05-22 | 3.890 | 3.925 | 3.855 | 3.875 | 3.875 | 48,504 |
| 2023-05-19 | 3.885 | 3.910 | 3.870 | 3.890 | 3.890 | 44,468 |
| 2023-05-18 | 3.900 | 3.910 | 3.850 | 3.860 | 3.860 | 47,036 |
| 2023-05-17 | 3.800 | 3.910 | 3.770 | 3.905 | 3.905 | 94,269 |
| 2023-05-16 | 3.770 | 3.870 | 3.770 | 3.800 | 3.800 | 80,546 |
| 2023-05-15 | 3.770 | 3.810 | 3.710 | 3.795 | 3.795 | 59,141 |
| 2023-05-12 | 3.840 | 3.840 | 3.665 | 3.750 | 3.750 | 79,572 |
| 2023-05-11 | 3.870 | 3.890 | 3.800 | 3.800 | 3.800 | 93,715 |
| 2023-05-10 | 3.890 | 3.935 | 3.820 | 3.840 | 3.840 | 89,030 |
| 2023-05-09 | 3.930 | 3.930 | 3.720 | 3.805 | 3.805 | 142,905 |
| 2023-05-08 | 3.900 | 4.135 | 3.835 | 3.930 | 3.930 | 323,285 |
| 2023-05-05 | 3.740 | 3.910 | 3.695 | 3.875 | 3.875 | 184,606 |
| 2023-05-04 | 3.850 | 3.850 | 3.650 | 3.675 | 3.675 | 141,046 |
| 2023-05-03 | 3.895 | 3.895 | 3.755 | 3.790 | 3.790 | 125,269 |
| 2023-05-02 | 3.825 | 3.955 | 3.740 | 3.850 | 3.850 | 244,301 |
| 2023-04-28 | 3.480 | 3.710 | 3.450 | 3.700 | 3.700 | 228,490 |
| 2023-04-27 | 3.400 | 3.455 | 3.360 | 3.415 | 3.415 | 59,144 |
| 2023-04-26 | 3.390 | 3.540 | 3.350 | 3.400 | 3.400 | 172,737 |
| 2023-04-25 | 3.280 | 3.500 | 3.225 | 3.370 | 3.370 | 208,644 |
| 2023-04-24 | 3.350 | 3.370 | 3.250 | 3.285 | 3.285 | 117,254 |
| 2023-04-21 | 3.400 | 3.405 | 3.190 | 3.295 | 3.295 | 215,623 |
| 2023-04-20 | 3.445 | 3.480 | 3.350 | 3.390 | 3.390 | 163,472 |
| 2023-04-19 | 3.355 | 3.450 | 3.345 | 3.450 | 3.450 | 119,697 |
| 2023-04-18 | 3.490 | 3.490 | 3.350 | 3.375 | 3.375 | 107,612 |
| 2023-04-17 | 3.510 | 3.535 | 3.390 | 3.460 | 3.460 | 145,984 |
| 2023-04-14 | 3.655 | 3.655 | 3.515 | 3.535 | 3.535 | 74,771 |
| 2023-04-13 | 3.540 | 3.640 | 3.470 | 3.630 | 3.630 | 88,129 |
| 2023-04-12 | 3.510 | 3.690 | 3.440 | 3.540 | 3.540 | 102,342 |
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.