Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 13.160 | 13.520 | 13.060 | 13.440 | 13.440 | 116,518 |
| 2026-07-23 | 13.180 | 13.340 | 12.920 | 13.340 | 13.340 | 188,380 |
| 2026-07-22 | 14.000 | 14.000 | 12.960 | 13.220 | 13.220 | 511,858 |
| 2026-07-21 | 13.600 | 14.160 | 13.500 | 14.060 | 14.060 | 463,717 |
| 2026-07-20 | 12.800 | 13.880 | 12.720 | 13.560 | 13.560 | 393,303 |
| 2026-07-17 | 12.800 | 13.000 | 12.340 | 12.900 | 12.900 | 264,455 |
| 2026-07-16 | 13.560 | 13.780 | 12.820 | 13.000 | 13.000 | 322,872 |
| 2026-07-15 | 13.000 | 13.640 | 12.780 | 13.600 | 13.600 | 288,369 |
| 2026-07-14 | 13.500 | 13.500 | 12.760 | 13.000 | 13.000 | 284,717 |
| 2026-07-13 | 14.000 | 14.260 | 13.080 | 13.500 | 13.500 | 610,685 |
| 2026-07-10 | 13.700 | 14.000 | 13.460 | 13.740 | 13.740 | 345,417 |
| 2026-07-09 | 13.320 | 14.020 | 13.120 | 13.780 | 13.780 | 426,540 |
| 2026-07-08 | 13.500 | 14.320 | 13.420 | 13.760 | 13.760 | 604,656 |
| 2026-07-07 | 13.200 | 13.520 | 12.940 | 13.460 | 13.460 | 433,512 |
| 2026-07-06 | 13.200 | 13.560 | 12.320 | 13.400 | 13.400 | 859,660 |
| 2026-07-03 | 11.160 | 12.980 | 11.100 | 12.940 | 12.940 | 1,829,046 |
| 2026-07-02 | 10.240 | 10.680 | 10.160 | 10.580 | 10.580 | 146,371 |
| 2026-07-01 | 10.500 | 10.640 | 10.160 | 10.300 | 10.300 | 260,825 |
| 2026-06-30 | 10.600 | 10.880 | 10.400 | 10.600 | 10.600 | 259,509 |
| 2026-06-29 | 10.160 | 10.900 | 10.100 | 10.560 | 10.560 | 332,097 |
| 2026-06-26 | 9.490 | 10.380 | 9.000 | 10.160 | 10.160 | 405,397 |
| 2026-06-25 | 10.280 | 10.280 | 9.290 | 9.570 | 9.570 | 693,995 |
| 2026-06-24 | 11.200 | 11.200 | 10.440 | 10.460 | 10.460 | 397,944 |
| 2026-06-23 | 10.500 | 11.060 | 10.360 | 11.020 | 11.020 | 390,641 |
| 2026-06-22 | 10.680 | 11.000 | 10.620 | 10.720 | 10.720 | 344,058 |
| 2026-06-19 | 10.440 | 10.700 | 9.980 | 10.660 | 10.660 | 403,545 |
| 2026-06-18 | 9.950 | 10.780 | 9.770 | 10.380 | 10.380 | 753,203 |
| 2026-06-17 | 9.640 | 10.000 | 9.200 | 10.000 | 10.000 | 424,737 |
| 2026-06-16 | 9.700 | 10.140 | 9.410 | 9.480 | 9.480 | 527,255 |
| 2026-06-15 | 9.380 | 9.870 | 9.250 | 9.690 | 9.690 | 493,079 |
| 2026-06-12 | 9.000 | 9.440 | 8.890 | 9.260 | 9.260 | 397,990 |
| 2026-06-11 | 8.480 | 8.860 | 8.430 | 8.820 | 8.820 | 210,456 |
| 2026-06-10 | 8.550 | 8.610 | 8.150 | 8.480 | 8.480 | 228,955 |
| 2026-06-09 | 8.800 | 8.820 | 8.330 | 8.480 | 8.480 | 367,059 |
| 2026-06-08 | 8.690 | 8.790 | 8.410 | 8.770 | 8.770 | 307,550 |
| 2026-06-05 | 9.180 | 9.760 | 8.600 | 8.770 | 8.770 | 711,938 |
| 2026-06-04 | 8.550 | 9.230 | 8.540 | 9.100 | 9.100 | 453,701 |
| 2026-06-03 | 8.530 | 8.590 | 8.380 | 8.550 | 8.550 | 204,949 |
| 2026-06-02 | 8.600 | 8.800 | 8.510 | 8.510 | 8.510 | 166,094 |
| 2026-06-01 | 8.820 | 9.000 | 8.530 | 8.570 | 8.570 | 230,524 |
| 2026-05-29 | 8.800 | 9.150 | 8.580 | 8.800 | 8.800 | 326,755 |
| 2026-05-28 | 8.560 | 8.760 | 8.370 | 8.720 | 8.720 | 199,371 |
| 2026-05-27 | 8.530 | 8.670 | 8.370 | 8.570 | 8.570 | 146,285 |
| 2026-05-26 | 8.660 | 8.720 | 8.500 | 8.530 | 8.530 | 125,863 |
| 2026-05-25 | 8.590 | 8.760 | 8.530 | 8.660 | 8.660 | 122,520 |
| 2026-05-22 | 8.740 | 8.920 | 8.360 | 8.520 | 8.520 | 212,232 |
| 2026-05-21 | 8.570 | 8.700 | 8.400 | 8.530 | 8.530 | 130,662 |
| 2026-05-20 | 8.500 | 8.610 | 8.370 | 8.570 | 8.570 | 114,049 |
| 2026-05-19 | 8.420 | 8.550 | 8.250 | 8.500 | 8.500 | 150,694 |
| 2026-05-18 | 8.480 | 8.670 | 8.340 | 8.420 | 8.420 | 138,420 |
| 2026-05-15 | 8.820 | 8.960 | 8.440 | 8.600 | 8.600 | 228,386 |
| 2026-05-14 | 8.900 | 9.020 | 8.730 | 8.880 | 8.880 | 157,820 |
| 2026-05-13 | 8.800 | 9.030 | 8.620 | 8.900 | 8.900 | 161,374 |
| 2026-05-12 | 8.800 | 8.940 | 8.680 | 8.760 | 8.760 | 120,788 |
| 2026-05-11 | 8.500 | 9.020 | 8.440 | 8.860 | 8.860 | 345,994 |
| 2026-05-08 | 8.300 | 8.610 | 8.120 | 8.520 | 8.520 | 130,067 |
| 2026-05-07 | 8.450 | 8.710 | 8.400 | 8.400 | 8.400 | 212,963 |
| 2026-05-06 | 8.180 | 8.500 | 8.120 | 8.430 | 8.430 | 170,942 |
| 2026-05-05 | 8.180 | 8.300 | 8.030 | 8.140 | 8.140 | 97,464 |
| 2026-05-04 | 8.200 | 8.380 | 8.040 | 8.180 | 8.180 | 158,636 |
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.