Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 3.724 | 3.836 | 3.724 | 3.778 | 3.778 | 75,393 |
| 2023-01-13 | 3.740 | 3.752 | 3.694 | 3.698 | 3.698 | 61,794 |
| 2023-01-12 | 3.764 | 3.802 | 3.690 | 3.730 | 3.730 | 91,867 |
| 2023-01-11 | 3.754 | 3.816 | 3.742 | 3.754 | 3.754 | 55,894 |
| 2023-01-10 | 3.818 | 3.818 | 3.708 | 3.764 | 3.764 | 125,751 |
| 2023-01-09 | 3.888 | 3.920 | 3.820 | 3.828 | 3.828 | 101,615 |
| 2023-01-06 | 3.802 | 3.898 | 3.802 | 3.878 | 3.878 | 68,083 |
| 2023-01-05 | 3.828 | 3.862 | 3.762 | 3.792 | 3.792 | 68,342 |
| 2023-01-04 | 3.922 | 3.962 | 3.822 | 3.828 | 3.828 | 87,343 |
| 2023-01-03 | 3.944 | 3.952 | 3.904 | 3.912 | 3.912 | 44,147 |
| 2023-01-02 | 3.990 | 4.004 | 3.924 | 3.934 | 3.934 | 67,234 |
| 2022-12-30 | 3.960 | 4.020 | 3.892 | 3.968 | 3.968 | 143,878 |
| 2022-12-29 | 3.754 | 3.972 | 3.740 | 3.958 | 3.958 | 157,595 |
| 2022-12-28 | 3.680 | 3.778 | 3.680 | 3.754 | 3.754 | 92,749 |
| 2022-12-27 | 3.572 | 3.680 | 3.572 | 3.660 | 3.660 | 104,094 |
| 2022-12-23 | 3.518 | 3.598 | 3.508 | 3.580 | 3.580 | 76,576 |
| 2022-12-22 | 3.414 | 3.552 | 3.414 | 3.510 | 3.510 | 116,830 |
| 2022-12-21 | 3.312 | 3.414 | 3.286 | 3.404 | 3.404 | 129,839 |
| 2022-12-20 | 3.280 | 3.336 | 3.258 | 3.312 | 3.312 | 61,480 |
| 2022-12-19 | 3.292 | 3.344 | 3.290 | 3.316 | 3.316 | 51,075 |
| 2022-12-16 | 3.296 | 3.306 | 3.232 | 3.286 | 3.286 | 72,568 |
| 2022-12-15 | 3.296 | 3.328 | 3.270 | 3.306 | 3.306 | 55,519 |
| 2022-12-14 | 3.348 | 3.360 | 3.312 | 3.312 | 3.312 | 51,772 |
| 2022-12-13 | 3.328 | 3.360 | 3.304 | 3.348 | 3.348 | 34,394 |
| 2022-12-12 | 3.384 | 3.384 | 3.280 | 3.328 | 3.328 | 99,501 |
| 2022-12-09 | 3.332 | 3.430 | 3.306 | 3.410 | 3.410 | 91,556 |
| 2022-12-08 | 3.350 | 3.352 | 3.268 | 3.312 | 3.312 | 46,682 |
| 2022-12-07 | 3.310 | 3.390 | 3.282 | 3.330 | 3.330 | 59,997 |
| 2022-12-06 | 3.476 | 3.476 | 3.292 | 3.306 | 3.306 | 124,014 |
| 2022-12-05 | 3.442 | 3.500 | 3.394 | 3.476 | 3.476 | 125,739 |
| 2022-12-02 | 3.424 | 3.462 | 3.352 | 3.456 | 3.456 | 60,499 |
| 2022-12-01 | 3.424 | 3.448 | 3.390 | 3.424 | 3.424 | 42,404 |
| 2022-11-30 | 3.460 | 3.482 | 3.394 | 3.424 | 3.424 | 49,494 |
| 2022-11-29 | 3.532 | 3.532 | 3.430 | 3.444 | 3.444 | 77,614 |
| 2022-11-28 | 3.574 | 3.620 | 3.542 | 3.542 | 3.542 | 41,918 |
| 2022-11-25 | 3.588 | 3.610 | 3.554 | 3.594 | 3.594 | 25,650 |
| 2022-11-24 | 3.620 | 3.654 | 3.594 | 3.602 | 3.602 | 25,828 |
| 2022-11-23 | 3.600 | 3.610 | 3.560 | 3.600 | 3.600 | 46,724 |
| 2022-11-22 | 3.650 | 3.678 | 3.560 | 3.578 | 3.578 | 93,260 |
| 2022-11-21 | 3.668 | 3.748 | 3.656 | 3.656 | 3.656 | 39,726 |
| 2022-11-18 | 3.750 | 3.750 | 3.674 | 3.680 | 3.680 | 76,735 |
| 2022-11-17 | 3.782 | 3.782 | 3.712 | 3.720 | 3.720 | 29,908 |
| 2022-11-16 | 3.820 | 3.820 | 3.758 | 3.800 | 3.800 | 40,147 |
| 2022-11-15 | 3.804 | 3.868 | 3.770 | 3.856 | 3.856 | 82,721 |
| 2022-11-14 | 3.866 | 3.906 | 3.802 | 3.802 | 3.802 | 84,513 |
| 2022-11-11 | 3.854 | 3.880 | 3.814 | 3.862 | 3.862 | 55,475 |
| 2022-11-10 | 3.796 | 3.852 | 3.738 | 3.852 | 3.852 | 82,499 |
| 2022-11-09 | 3.794 | 3.796 | 3.760 | 3.796 | 3.796 | 19,732 |
| 2022-11-08 | 3.814 | 3.814 | 3.738 | 3.800 | 3.800 | 91,013 |
| 2022-11-07 | 3.774 | 3.872 | 3.750 | 3.872 | 3.872 | 59,403 |
| 2022-11-04 | 3.814 | 3.848 | 3.736 | 3.750 | 3.750 | 80,238 |
| 2022-11-03 | 3.968 | 4.006 | 3.816 | 3.818 | 3.818 | 62,585 |
| 2022-11-02 | 4.030 | 4.030 | 3.930 | 3.988 | 3.988 | 46,501 |
| 2022-11-01 | 4.030 | 4.060 | 3.984 | 4.010 | 4.010 | 43,266 |
| 2022-10-31 | 4.008 | 4.060 | 3.988 | 4.030 | 4.030 | 53,658 |
| 2022-10-28 | 4.066 | 4.066 | 3.998 | 4.008 | 4.008 | 47,648 |
| 2022-10-27 | 4.038 | 4.120 | 4.022 | 4.066 | 4.066 | 90,242 |
| 2022-10-26 | 4.078 | 4.090 | 3.996 | 4.038 | 4.038 | 72,540 |
| 2022-10-25 | 3.928 | 4.048 | 3.880 | 4.034 | 4.034 | 108,704 |
| 2022-10-24 | 3.818 | 3.924 | 3.780 | 3.906 | 3.906 | 83,522 |
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.