Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 4.164 | 4.226 | 4.086 | 4.130 | 4.130 | 182,709 |
| 2022-07-28 | 4.190 | 4.220 | 4.082 | 4.160 | 4.160 | 212,819 |
| 2022-07-27 | 4.030 | 4.196 | 4.030 | 4.152 | 4.152 | 306,707 |
| 2022-07-26 | 3.996 | 4.064 | 3.918 | 4.010 | 4.010 | 217,349 |
| 2022-07-25 | 3.992 | 4.090 | 3.902 | 3.980 | 3.980 | 216,093 |
| 2022-07-22 | 4.030 | 4.088 | 3.948 | 3.958 | 3.958 | 192,293 |
| 2022-07-21 | 3.990 | 4.020 | 3.908 | 4.004 | 4.004 | 215,746 |
| 2022-07-20 | 3.994 | 4.022 | 3.874 | 3.904 | 3.904 | 134,145 |
| 2022-07-19 | 3.900 | 4.000 | 3.790 | 3.972 | 3.972 | 200,346 |
| 2022-07-18 | 3.890 | 3.970 | 3.840 | 3.924 | 3.924 | 285,424 |
| 2022-07-15 | 3.590 | 3.846 | 3.552 | 3.836 | 3.836 | 279,771 |
| 2022-07-14 | 3.580 | 3.700 | 3.500 | 3.670 | 3.670 | 198,441 |
| 2022-07-13 | 3.434 | 3.546 | 3.340 | 3.546 | 3.546 | 181,940 |
| 2022-07-12 | 3.580 | 3.660 | 3.366 | 3.442 | 3.442 | 288,082 |
| 2022-07-11 | 3.334 | 3.568 | 3.290 | 3.568 | 3.568 | 331,578 |
| 2022-07-08 | 3.266 | 3.328 | 3.252 | 3.294 | 3.294 | 90,953 |
| 2022-07-07 | 3.176 | 3.368 | 3.156 | 3.266 | 3.266 | 170,059 |
| 2022-07-06 | 3.240 | 3.248 | 3.120 | 3.128 | 3.128 | 41,884 |
| 2022-07-05 | 3.198 | 3.266 | 3.128 | 3.160 | 3.160 | 183,275 |
| 2022-07-04 | 3.100 | 3.150 | 3.070 | 3.098 | 3.098 | 80,987 |
| 2022-07-01 | 3.090 | 3.090 | 3.030 | 3.080 | 3.080 | 30,800 |
| 2022-06-30 | 3.114 | 3.116 | 3.030 | 3.060 | 3.060 | 49,171 |
| 2022-06-29 | 3.100 | 3.150 | 3.088 | 3.140 | 3.140 | 50,417 |
| 2022-06-28 | 3.104 | 3.152 | 3.090 | 3.120 | 3.120 | 35,801 |
| 2022-06-27 | 3.144 | 3.210 | 3.088 | 3.098 | 3.098 | 63,870 |
| 2022-06-24 | 3.136 | 3.178 | 3.132 | 3.142 | 3.142 | 40,806 |
| 2022-06-23 | 3.140 | 3.154 | 3.122 | 3.136 | 3.136 | 15,394 |
| 2022-06-22 | 3.154 | 3.172 | 3.110 | 3.134 | 3.134 | 28,032 |
| 2022-06-21 | 3.130 | 3.176 | 3.120 | 3.160 | 3.160 | 41,456 |
| 2022-06-20 | 3.120 | 3.150 | 3.100 | 3.120 | 3.120 | 16,917 |
| 2022-06-17 | 3.170 | 3.226 | 3.090 | 3.120 | 3.120 | 58,462 |
| 2022-06-16 | 3.126 | 3.180 | 3.012 | 3.160 | 3.160 | 105,709 |
| 2022-06-15 | 3.250 | 3.274 | 3.080 | 3.126 | 3.126 | 100,327 |
| 2022-06-14 | 3.116 | 3.262 | 2.980 | 3.250 | 3.250 | 363,980 |
| 2022-06-13 | 3.250 | 3.250 | 3.050 | 3.120 | 3.120 | 124,549 |
| 2022-06-10 | 3.292 | 3.338 | 3.242 | 3.250 | 3.250 | 75,595 |
| 2022-06-09 | 3.400 | 3.400 | 3.286 | 3.290 | 3.290 | 48,602 |
| 2022-06-08 | 3.322 | 3.400 | 3.322 | 3.398 | 3.398 | 62,087 |
| 2022-06-07 | 3.342 | 3.342 | 3.250 | 3.306 | 3.306 | 68,362 |
| 2022-06-06 | 3.372 | 3.440 | 3.336 | 3.364 | 3.364 | 62,920 |
| 2022-06-03 | 3.220 | 3.356 | 3.220 | 3.356 | 3.356 | 81,727 |
| 2022-06-02 | 3.300 | 3.300 | 3.174 | 3.230 | 3.230 | 45,067 |
| 2022-06-01 | 3.360 | 3.360 | 3.232 | 3.232 | 3.232 | 50,618 |
| 2022-05-31 | 3.440 | 3.440 | 3.314 | 3.314 | 3.314 | 51,871 |
| 2022-05-30 | 3.320 | 3.434 | 3.320 | 3.424 | 3.424 | 59,470 |
| 2022-05-27 | 3.302 | 3.322 | 3.246 | 3.320 | 3.320 | 65,735 |
| 2022-05-26 | 3.250 | 3.294 | 3.210 | 3.250 | 3.250 | 51,887 |
| 2022-05-25 | 3.170 | 3.286 | 3.170 | 3.250 | 3.250 | 73,213 |
| 2022-05-24 | 3.376 | 3.380 | 3.270 | 3.302 | 3.302 | 73,209 |
| 2022-05-23 | 3.406 | 3.450 | 3.372 | 3.420 | 3.420 | 87,519 |
| 2022-05-20 | 3.458 | 3.478 | 3.370 | 3.392 | 3.392 | 39,879 |
| 2022-05-19 | 3.340 | 3.438 | 3.298 | 3.438 | 3.438 | 93,902 |
| 2022-05-18 | 3.250 | 3.354 | 3.250 | 3.344 | 3.344 | 104,262 |
| 2022-05-17 | 3.154 | 3.240 | 3.154 | 3.200 | 3.200 | 60,447 |
| 2022-05-16 | 3.184 | 3.260 | 3.122 | 3.126 | 3.126 | 50,157 |
| 2022-05-13 | 3.120 | 3.186 | 3.068 | 3.178 | 3.178 | 235,853 |
| 2022-05-12 | 3.124 | 3.124 | 3.040 | 3.108 | 3.108 | 177,358 |
| 2022-05-11 | 3.140 | 3.186 | 3.110 | 3.174 | 3.174 | 64,429 |
| 2022-05-10 | 3.120 | 3.120 | 3.060 | 3.060 | 3.060 | 70,487 |
| 2022-05-09 | 3.140 | 3.166 | 3.120 | 3.142 | 3.142 | 85,435 |
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.