Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 3.838 | 3.864 | 3.810 | 3.822 | 3.822 | 65,763 |
| 2022-10-20 | 3.882 | 3.898 | 3.810 | 3.850 | 3.850 | 67,859 |
| 2022-10-19 | 4.052 | 4.098 | 3.882 | 3.882 | 3.882 | 118,246 |
| 2022-10-18 | 4.142 | 4.162 | 4.054 | 4.054 | 4.054 | 68,368 |
| 2022-10-17 | 4.084 | 4.162 | 4.064 | 4.160 | 4.160 | 74,132 |
| 2022-10-14 | 4.048 | 4.112 | 4.024 | 4.084 | 4.084 | 103,573 |
| 2022-10-13 | 3.940 | 4.000 | 3.880 | 3.998 | 3.998 | 86,074 |
| 2022-10-12 | 3.930 | 3.970 | 3.904 | 3.936 | 3.936 | 70,918 |
| 2022-10-11 | 3.896 | 3.990 | 3.850 | 3.938 | 3.938 | 80,282 |
| 2022-10-10 | 3.922 | 3.922 | 3.800 | 3.892 | 3.892 | 60,973 |
| 2022-10-07 | 3.852 | 3.970 | 3.832 | 3.922 | 3.922 | 91,465 |
| 2022-10-06 | 3.890 | 3.908 | 3.834 | 3.866 | 3.866 | 38,016 |
| 2022-10-05 | 3.998 | 3.998 | 3.830 | 3.856 | 3.856 | 51,613 |
| 2022-10-04 | 3.850 | 4.000 | 3.850 | 3.944 | 3.944 | 105,563 |
| 2022-10-03 | 3.782 | 3.908 | 3.730 | 3.872 | 3.872 | 170,733 |
| 2022-09-30 | 3.800 | 3.872 | 3.668 | 3.800 | 3.800 | 192,262 |
| 2022-09-29 | 3.940 | 3.940 | 3.750 | 3.820 | 3.820 | 189,325 |
| 2022-09-28 | 3.886 | 3.912 | 3.722 | 3.890 | 3.890 | 149,421 |
| 2022-09-27 | 3.790 | 3.878 | 3.768 | 3.824 | 3.824 | 87,091 |
| 2022-09-26 | 3.790 | 3.826 | 3.714 | 3.764 | 3.764 | 92,526 |
| 2022-09-23 | 3.912 | 3.912 | 3.760 | 3.808 | 3.808 | 164,301 |
| 2022-09-22 | 3.946 | 3.954 | 3.830 | 3.912 | 3.912 | 199,184 |
| 2022-09-21 | 4.104 | 4.104 | 3.922 | 3.982 | 3.982 | 164,446 |
| 2022-09-20 | 4.180 | 4.222 | 4.062 | 4.120 | 4.120 | 115,678 |
| 2022-09-19 | 4.036 | 4.190 | 4.018 | 4.144 | 4.144 | 142,171 |
| 2022-09-16 | 4.104 | 4.166 | 4.012 | 4.036 | 4.036 | 194,518 |
| 2022-09-15 | 4.300 | 4.300 | 4.100 | 4.110 | 4.110 | 279,354 |
| 2022-09-14 | 4.500 | 4.550 | 4.276 | 4.356 | 4.356 | 498,791 |
| 2022-09-13 | 4.292 | 4.368 | 4.240 | 4.240 | 4.240 | 147,500 |
| 2022-09-12 | 4.294 | 4.312 | 4.236 | 4.286 | 4.286 | 63,717 |
| 2022-09-09 | 4.202 | 4.316 | 4.202 | 4.294 | 4.294 | 169,854 |
| 2022-09-08 | 4.262 | 4.262 | 4.040 | 4.202 | 4.202 | 210,706 |
| 2022-09-07 | 4.124 | 4.272 | 4.068 | 4.260 | 4.260 | 129,791 |
| 2022-09-06 | 4.034 | 4.162 | 4.014 | 4.116 | 4.116 | 223,382 |
| 2022-09-05 | 4.120 | 4.120 | 3.990 | 4.018 | 4.018 | 72,653 |
| 2022-09-02 | 4.040 | 4.208 | 4.040 | 4.172 | 4.172 | 115,624 |
| 2022-09-01 | 4.234 | 4.234 | 4.036 | 4.058 | 4.058 | 172,744 |
| 2022-08-31 | 4.244 | 4.292 | 4.220 | 4.220 | 4.220 | 28,461 |
| 2022-08-30 | 4.200 | 4.314 | 4.200 | 4.256 | 4.256 | 85,051 |
| 2022-08-29 | 4.180 | 4.250 | 4.170 | 4.250 | 4.250 | 124,306 |
| 2022-08-26 | 4.438 | 4.444 | 4.248 | 4.262 | 4.262 | 198,164 |
| 2022-08-25 | 4.510 | 4.568 | 4.444 | 4.460 | 4.460 | 174,700 |
| 2022-08-24 | 4.400 | 4.486 | 4.356 | 4.468 | 4.468 | 105,616 |
| 2022-08-23 | 4.362 | 4.420 | 4.340 | 4.414 | 4.414 | 117,601 |
| 2022-08-22 | 4.442 | 4.494 | 4.386 | 4.420 | 4.420 | 179,165 |
| 2022-08-19 | 4.462 | 4.536 | 4.424 | 4.464 | 4.464 | 144,006 |
| 2022-08-18 | 4.430 | 4.540 | 4.418 | 4.440 | 4.440 | 233,527 |
| 2022-08-17 | 4.440 | 4.512 | 4.374 | 4.422 | 4.422 | 193,973 |
| 2022-08-16 | 4.480 | 4.500 | 4.388 | 4.406 | 4.406 | 135,241 |
| 2022-08-15 | 4.444 | 4.590 | 4.444 | 4.510 | 4.510 | 157,330 |
| 2022-08-12 | 4.710 | 4.768 | 4.080 | 4.460 | 4.460 | 596,521 |
| 2022-08-11 | 4.504 | 4.706 | 4.502 | 4.694 | 4.694 | 329,013 |
| 2022-08-10 | 4.482 | 4.520 | 4.430 | 4.504 | 4.504 | 209,923 |
| 2022-08-09 | 4.372 | 4.490 | 4.370 | 4.448 | 4.448 | 263,775 |
| 2022-08-08 | 4.280 | 4.448 | 4.270 | 4.372 | 4.372 | 315,156 |
| 2022-08-05 | 4.210 | 4.298 | 4.176 | 4.264 | 4.264 | 95,340 |
| 2022-08-04 | 4.298 | 4.322 | 4.212 | 4.212 | 4.212 | 133,776 |
| 2022-08-03 | 4.162 | 4.300 | 4.162 | 4.284 | 4.284 | 250,967 |
| 2022-08-02 | 4.160 | 4.206 | 4.050 | 4.152 | 4.152 | 180,717 |
| 2022-08-01 | 4.100 | 4.206 | 4.084 | 4.160 | 4.160 | 145,275 |
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.