Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.230 | 3.240 | 3.138 | 3.186 | 3.186 | 126,004 |
| 2022-05-05 | 3.344 | 3.344 | 3.208 | 3.230 | 3.230 | 167,416 |
| 2022-05-04 | 3.360 | 3.372 | 3.260 | 3.260 | 3.260 | 80,357 |
| 2022-05-03 | 3.390 | 3.448 | 3.308 | 3.380 | 3.380 | 149,658 |
| 2022-05-02 | 3.400 | 3.400 | 3.280 | 3.334 | 3.334 | 57,915 |
| 2022-04-29 | 3.310 | 3.420 | 3.300 | 3.370 | 3.370 | 124,580 |
| 2022-04-28 | 3.430 | 3.510 | 3.266 | 3.294 | 3.294 | 155,194 |
| 2022-04-27 | 3.420 | 3.420 | 3.262 | 3.348 | 3.348 | 119,199 |
| 2022-04-26 | 3.470 | 3.488 | 3.382 | 3.382 | 3.382 | 55,150 |
| 2022-04-25 | 3.450 | 3.528 | 3.390 | 3.478 | 3.478 | 156,431 |
| 2022-04-22 | 3.620 | 3.620 | 3.450 | 3.450 | 3.450 | 114,198 |
| 2022-04-21 | 3.610 | 3.700 | 3.600 | 3.620 | 3.620 | 108,961 |
| 2022-04-20 | 3.710 | 3.720 | 3.604 | 3.604 | 3.604 | 71,407 |
| 2022-04-19 | 3.800 | 3.806 | 3.650 | 3.720 | 3.720 | 134,231 |
| 2022-04-14 | 3.932 | 3.960 | 3.800 | 3.800 | 3.800 | 88,176 |
| 2022-04-13 | 3.780 | 3.932 | 3.778 | 3.926 | 3.926 | 207,059 |
| 2022-04-12 | 3.752 | 3.778 | 3.638 | 3.734 | 3.734 | 179,680 |
| 2022-04-11 | 3.580 | 3.820 | 3.578 | 3.772 | 3.772 | 187,238 |
| 2022-04-08 | 3.700 | 3.838 | 3.562 | 3.622 | 3.622 | 252,321 |
| 2022-04-07 | 3.564 | 3.670 | 3.504 | 3.670 | 3.670 | 144,955 |
| 2022-04-06 | 3.574 | 3.600 | 3.452 | 3.564 | 3.564 | 89,048 |
| 2022-04-05 | 3.620 | 3.656 | 3.574 | 3.574 | 3.574 | 63,371 |
| 2022-04-04 | 3.650 | 3.670 | 3.584 | 3.624 | 3.624 | 58,582 |
| 2022-04-01 | 3.630 | 3.630 | 3.570 | 3.580 | 3.580 | 39,438 |
| 2022-03-31 | 3.688 | 3.688 | 3.596 | 3.600 | 3.600 | 48,940 |
| 2022-03-30 | 3.610 | 3.666 | 3.564 | 3.632 | 3.632 | 82,422 |
| 2022-03-29 | 3.610 | 3.630 | 3.554 | 3.598 | 3.598 | 45,633 |
| 2022-03-28 | 3.562 | 3.624 | 3.542 | 3.542 | 3.542 | 47,453 |
| 2022-03-25 | 3.540 | 3.580 | 3.500 | 3.542 | 3.542 | 44,885 |
| 2022-03-24 | 3.578 | 3.600 | 3.522 | 3.532 | 3.532 | 21,918 |
| 2022-03-23 | 3.560 | 3.658 | 3.528 | 3.576 | 3.576 | 74,572 |
| 2022-03-22 | 3.542 | 3.594 | 3.530 | 3.590 | 3.590 | 30,735 |
| 2022-03-21 | 3.542 | 3.588 | 3.534 | 3.566 | 3.566 | 30,676 |
| 2022-03-18 | 3.540 | 3.594 | 3.496 | 3.540 | 3.540 | 74,508 |
| 2022-03-17 | 3.502 | 3.584 | 3.488 | 3.520 | 3.520 | 90,184 |
| 2022-03-16 | 3.448 | 3.568 | 3.448 | 3.502 | 3.502 | 115,674 |
| 2022-03-15 | 3.480 | 3.514 | 3.400 | 3.448 | 3.448 | 140,470 |
| 2022-03-14 | 3.352 | 3.530 | 3.352 | 3.508 | 3.508 | 153,859 |
| 2022-03-11 | 3.320 | 3.446 | 3.320 | 3.366 | 3.366 | 108,305 |
| 2022-03-10 | 3.490 | 3.490 | 3.324 | 3.328 | 3.328 | 110,182 |
| 2022-03-09 | 3.320 | 3.514 | 3.276 | 3.382 | 3.382 | 218,708 |
| 2022-03-08 | 2.960 | 3.244 | 2.960 | 3.244 | 3.244 | 290,591 |
| 2022-03-07 | 3.000 | 3.084 | 2.804 | 3.000 | 3.000 | 436,089 |
| 2022-03-04 | 3.320 | 3.356 | 3.124 | 3.126 | 3.126 | 319,498 |
| 2022-03-03 | 3.502 | 3.566 | 3.382 | 3.382 | 3.382 | 141,083 |
| 2022-03-02 | 3.420 | 3.546 | 3.342 | 3.522 | 3.522 | 124,370 |
| 2022-03-01 | 3.580 | 3.642 | 3.388 | 3.410 | 3.410 | 203,218 |
| 2022-02-28 | 3.350 | 3.428 | 3.322 | 3.386 | 3.386 | 138,219 |
| 2022-02-25 | 3.320 | 3.498 | 3.320 | 3.460 | 3.460 | 165,965 |
| 2022-02-24 | 3.470 | 3.500 | 3.220 | 3.320 | 3.320 | 378,851 |
| 2022-02-23 | 3.466 | 3.650 | 3.466 | 3.604 | 3.604 | 167,265 |
| 2022-02-22 | 3.470 | 3.526 | 3.400 | 3.508 | 3.508 | 195,383 |
| 2022-02-21 | 3.520 | 3.608 | 3.490 | 3.582 | 3.582 | 113,865 |
| 2022-02-18 | 3.574 | 3.634 | 3.502 | 3.516 | 3.516 | 126,121 |
| 2022-02-17 | 3.690 | 3.690 | 3.574 | 3.588 | 3.588 | 75,925 |
| 2022-02-16 | 3.590 | 3.702 | 3.580 | 3.670 | 3.670 | 172,345 |
| 2022-02-15 | 3.472 | 3.584 | 3.470 | 3.560 | 3.560 | 101,483 |
| 2022-02-14 | 3.548 | 3.560 | 3.406 | 3.450 | 3.450 | 123,022 |
| 2022-02-11 | 3.504 | 3.606 | 3.496 | 3.562 | 3.562 | 90,202 |
| 2022-02-10 | 3.500 | 3.536 | 3.446 | 3.506 | 3.506 | 103,031 |
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.