Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.484 | 3.524 | 3.456 | 3.476 | 3.476 | 91,286 |
| 2022-02-08 | 3.412 | 3.594 | 3.410 | 3.504 | 3.504 | 161,372 |
| 2022-02-07 | 3.466 | 3.466 | 3.322 | 3.390 | 3.390 | 223,792 |
| 2022-02-04 | 3.566 | 3.566 | 3.376 | 3.440 | 3.440 | 187,884 |
| 2022-02-03 | 3.658 | 3.658 | 3.532 | 3.532 | 3.532 | 89,650 |
| 2022-02-02 | 3.700 | 3.742 | 3.650 | 3.650 | 3.650 | 75,872 |
| 2022-02-01 | 3.648 | 3.700 | 3.592 | 3.680 | 3.680 | 98,433 |
| 2022-01-31 | 3.524 | 3.630 | 3.506 | 3.604 | 3.604 | 188,585 |
| 2022-01-28 | 3.550 | 3.550 | 3.422 | 3.508 | 3.508 | 154,093 |
| 2022-01-27 | 3.550 | 3.580 | 3.446 | 3.546 | 3.546 | 275,541 |
| 2022-01-26 | 3.620 | 3.700 | 3.558 | 3.610 | 3.610 | 286,010 |
| 2022-01-25 | 3.680 | 3.760 | 3.620 | 3.620 | 3.620 | 162,051 |
| 2022-01-24 | 3.928 | 3.932 | 3.610 | 3.634 | 3.634 | 535,544 |
| 2022-01-21 | 3.960 | 3.978 | 3.882 | 3.970 | 3.970 | 224,129 |
| 2022-01-20 | 3.988 | 4.040 | 3.966 | 3.998 | 3.998 | 128,275 |
| 2022-01-19 | 4.128 | 4.140 | 3.992 | 4.000 | 4.000 | 363,039 |
| 2022-01-18 | 4.122 | 4.188 | 4.076 | 4.184 | 4.184 | 152,238 |
| 2022-01-17 | 4.190 | 4.216 | 4.120 | 4.146 | 4.146 | 133,204 |
| 2022-01-14 | 4.172 | 4.230 | 4.128 | 4.204 | 4.204 | 115,525 |
| 2022-01-13 | 4.154 | 4.212 | 4.112 | 4.186 | 4.186 | 200,361 |
| 2022-01-12 | 4.318 | 4.318 | 4.152 | 4.152 | 4.152 | 166,034 |
| 2022-01-11 | 4.360 | 4.378 | 4.232 | 4.292 | 4.292 | 234,264 |
| 2022-01-10 | 4.218 | 4.336 | 4.112 | 4.308 | 4.308 | 455,534 |
| 2022-01-07 | 4.152 | 4.214 | 4.140 | 4.188 | 4.188 | 145,797 |
| 2022-01-06 | 4.078 | 4.170 | 4.038 | 4.152 | 4.152 | 243,052 |
| 2022-01-05 | 4.214 | 4.214 | 4.080 | 4.114 | 4.114 | 308,125 |
| 2022-01-04 | 4.420 | 4.430 | 4.222 | 4.222 | 4.222 | 423,980 |
| 2022-01-03 | 4.320 | 4.388 | 4.266 | 4.370 | 4.370 | 374,101 |
| 2021-12-31 | 4.290 | 4.326 | 4.216 | 4.316 | 4.316 | 226,128 |
| 2021-12-30 | 4.228 | 4.322 | 4.172 | 4.300 | 4.300 | 340,730 |
| 2021-12-29 | 4.290 | 4.378 | 4.138 | 4.246 | 4.246 | 567,883 |
| 2021-12-28 | 4.250 | 4.380 | 4.050 | 4.290 | 4.290 | 993,286 |
| 2021-12-27 | 4.560 | 4.570 | 4.160 | 4.270 | 4.270 | 1,021,693 |
| 2021-12-24 | 4.688 | 4.688 | 4.556 | 4.576 | 4.576 | 249,982 |
| 2021-12-23 | 4.640 | 4.716 | 4.552 | 4.668 | 4.668 | 696,099 |
| 2021-12-22 | 4.500 | 4.588 | 4.350 | 4.562 | 4.562 | 1,117,444 |
| 2021-12-21 | 4.660 | 4.750 | 4.420 | 4.522 | 4.522 | 1,658,390 |
| 2021-12-20 | 4.382 | 4.668 | 4.250 | 4.530 | 4.530 | 3,279,127 |
| 2021-12-17 | 4.500 | 4.950 | 3.850 | 4.218 | 4.218 | 7,964,244 |
| 2021-12-16 | 2.990 | 3.020 | 2.986 | 2.996 | 2.996 | 83,219 |
| 2021-12-15 | 3.000 | 3.086 | 2.946 | 2.974 | 2.974 | 142,434 |
| 2021-12-14 | 2.964 | 3.000 | 2.940 | 3.000 | 3.000 | 105,435 |
| 2021-12-13 | 2.900 | 2.990 | 2.850 | 2.942 | 2.942 | 444,659 |
| 2021-12-10 | 2.800 | 2.800 | 2.756 | 2.756 | 2.756 | 32,534 |
| 2021-12-09 | 2.802 | 2.810 | 2.780 | 2.798 | 2.798 | 41,623 |
| 2021-12-08 | 2.770 | 2.840 | 2.754 | 2.800 | 2.800 | 145,851 |
| 2021-12-07 | 2.832 | 2.832 | 2.746 | 2.794 | 2.794 | 187,480 |
| 2021-12-06 | 2.870 | 2.890 | 2.772 | 2.850 | 2.850 | 173,872 |
| 2021-12-03 | 2.920 | 2.950 | 2.880 | 2.908 | 2.908 | 101,540 |
| 2021-12-02 | 2.968 | 2.968 | 2.922 | 2.930 | 2.930 | 61,841 |
| 2021-12-01 | 2.934 | 3.000 | 2.934 | 2.986 | 2.986 | 58,258 |
| 2021-11-30 | 3.000 | 3.002 | 2.930 | 2.940 | 2.940 | 74,569 |
| 2021-11-29 | 2.980 | 3.010 | 2.980 | 2.984 | 2.984 | 88,976 |
| 2021-11-26 | 3.020 | 3.022 | 2.926 | 2.980 | 2.980 | 232,648 |
| 2021-11-25 | 3.040 | 3.090 | 3.030 | 3.040 | 3.040 | 58,066 |
| 2021-11-24 | 3.070 | 3.070 | 3.022 | 3.050 | 3.050 | 92,517 |
| 2021-11-23 | 3.100 | 3.100 | 3.070 | 3.072 | 3.072 | 36,479 |
| 2021-11-22 | 3.178 | 3.198 | 3.100 | 3.100 | 3.100 | 103,910 |
| 2021-11-19 | 3.170 | 3.320 | 3.142 | 3.164 | 3.164 | 416,455 |
| 2021-11-18 | 3.140 | 3.140 | 3.050 | 3.062 | 3.062 | 122,922 |
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.