Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 3.510 | 3.690 | 3.440 | 3.540 | 3.540 | 102,342 |
| 2023-04-11 | 3.560 | 3.625 | 3.475 | 3.530 | 3.530 | 82,896 |
| 2023-04-06 | 3.640 | 3.645 | 3.550 | 3.555 | 3.555 | 59,347 |
| 2023-04-05 | 3.720 | 3.720 | 3.610 | 3.620 | 3.620 | 39,916 |
| 2023-04-04 | 3.690 | 3.780 | 3.655 | 3.705 | 3.705 | 45,884 |
| 2023-04-03 | 3.700 | 3.755 | 3.660 | 3.680 | 3.680 | 56,348 |
| 2023-03-31 | 3.662 | 3.714 | 3.638 | 3.700 | 3.700 | 31,571 |
| 2023-03-30 | 3.626 | 3.688 | 3.606 | 3.674 | 3.674 | 45,096 |
| 2023-03-29 | 3.640 | 3.674 | 3.602 | 3.620 | 3.620 | 40,356 |
| 2023-03-28 | 3.642 | 3.658 | 3.606 | 3.628 | 3.628 | 37,265 |
| 2023-03-27 | 3.688 | 3.760 | 3.622 | 3.622 | 3.622 | 77,823 |
| 2023-03-24 | 3.776 | 3.776 | 3.654 | 3.680 | 3.680 | 70,445 |
| 2023-03-23 | 3.770 | 3.800 | 3.734 | 3.780 | 3.780 | 45,263 |
| 2023-03-22 | 3.734 | 3.810 | 3.734 | 3.772 | 3.772 | 37,032 |
| 2023-03-21 | 3.812 | 3.866 | 3.810 | 3.820 | 3.820 | 25,298 |
| 2023-03-20 | 3.820 | 3.844 | 3.712 | 3.810 | 3.810 | 75,041 |
| 2023-03-17 | 3.840 | 3.920 | 3.796 | 3.830 | 3.830 | 36,406 |
| 2023-03-16 | 3.826 | 3.878 | 3.798 | 3.842 | 3.842 | 60,837 |
| 2023-03-15 | 3.980 | 4.000 | 3.802 | 3.806 | 3.806 | 91,934 |
| 2023-03-14 | 3.980 | 4.038 | 3.962 | 3.998 | 3.998 | 34,384 |
| 2023-03-13 | 3.964 | 4.010 | 3.880 | 3.998 | 3.998 | 185,466 |
| 2023-03-10 | 4.020 | 4.054 | 3.962 | 4.048 | 4.048 | 47,095 |
| 2023-03-09 | 4.080 | 4.082 | 4.020 | 4.052 | 4.052 | 33,887 |
| 2023-03-08 | 4.040 | 4.116 | 4.010 | 4.088 | 4.088 | 38,704 |
| 2023-03-07 | 4.000 | 4.060 | 3.990 | 4.020 | 4.020 | 30,682 |
| 2023-03-06 | 4.136 | 4.152 | 4.000 | 4.000 | 4.000 | 54,669 |
| 2023-03-03 | 4.130 | 4.146 | 4.064 | 4.132 | 4.132 | 60,779 |
| 2023-03-02 | 4.004 | 4.100 | 3.988 | 4.098 | 4.098 | 60,920 |
| 2023-03-01 | 4.060 | 4.104 | 3.984 | 4.022 | 4.022 | 95,345 |
| 2023-02-28 | 4.136 | 4.136 | 4.080 | 4.098 | 4.098 | 39,871 |
| 2023-02-27 | 4.090 | 4.166 | 4.078 | 4.142 | 4.142 | 65,699 |
| 2023-02-24 | 4.020 | 4.050 | 3.940 | 4.040 | 4.040 | 89,663 |
| 2023-02-23 | 3.942 | 4.034 | 3.922 | 3.994 | 3.994 | 89,275 |
| 2023-02-22 | 3.950 | 3.956 | 3.846 | 3.938 | 3.938 | 92,487 |
| 2023-02-21 | 3.940 | 3.970 | 3.920 | 3.968 | 3.968 | 39,308 |
| 2023-02-20 | 4.042 | 4.064 | 3.940 | 3.950 | 3.950 | 70,474 |
| 2023-02-17 | 4.050 | 4.130 | 4.004 | 4.050 | 4.050 | 103,568 |
| 2023-02-16 | 4.120 | 4.120 | 4.056 | 4.060 | 4.060 | 61,363 |
| 2023-02-15 | 4.072 | 4.120 | 3.988 | 4.100 | 4.100 | 122,621 |
| 2023-02-14 | 4.132 | 4.190 | 4.072 | 4.088 | 4.088 | 93,457 |
| 2023-02-13 | 4.304 | 4.392 | 4.122 | 4.132 | 4.132 | 158,461 |
| 2023-02-10 | 4.374 | 4.400 | 4.268 | 4.316 | 4.316 | 120,875 |
| 2023-02-09 | 4.300 | 4.376 | 4.260 | 4.376 | 4.376 | 97,654 |
| 2023-02-08 | 4.256 | 4.370 | 4.256 | 4.308 | 4.308 | 125,323 |
| 2023-02-07 | 4.240 | 4.332 | 4.198 | 4.236 | 4.236 | 123,052 |
| 2023-02-06 | 4.200 | 4.260 | 4.160 | 4.260 | 4.260 | 117,144 |
| 2023-02-03 | 4.020 | 4.218 | 3.976 | 4.200 | 4.200 | 388,559 |
| 2023-02-02 | 3.900 | 4.000 | 3.892 | 3.984 | 3.984 | 134,902 |
| 2023-02-01 | 3.900 | 3.940 | 3.870 | 3.870 | 3.870 | 67,833 |
| 2023-01-31 | 3.820 | 3.900 | 3.790 | 3.900 | 3.900 | 49,435 |
| 2023-01-30 | 3.820 | 3.820 | 3.750 | 3.790 | 3.790 | 56,377 |
| 2023-01-27 | 3.750 | 3.870 | 3.750 | 3.810 | 3.810 | 72,867 |
| 2023-01-26 | 3.796 | 3.796 | 3.750 | 3.750 | 3.750 | 32,482 |
| 2023-01-25 | 3.752 | 3.780 | 3.750 | 3.780 | 3.780 | 50,869 |
| 2023-01-24 | 3.800 | 3.806 | 3.750 | 3.752 | 3.752 | 93,438 |
| 2023-01-23 | 3.816 | 3.830 | 3.752 | 3.796 | 3.796 | 39,274 |
| 2023-01-20 | 3.800 | 3.826 | 3.772 | 3.796 | 3.796 | 51,236 |
| 2023-01-19 | 3.782 | 3.798 | 3.760 | 3.792 | 3.792 | 19,637 |
| 2023-01-18 | 3.800 | 3.802 | 3.750 | 3.782 | 3.782 | 60,085 |
| 2023-01-17 | 3.798 | 3.818 | 3.770 | 3.790 | 3.790 | 40,796 |
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.