Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 8.200 | 8.380 | 8.040 | 8.180 | 8.180 | 158,636 |
| 2026-04-30 | 7.820 | 8.110 | 7.750 | 8.080 | 8.080 | 197,234 |
| 2026-04-29 | 8.100 | 8.100 | 7.840 | 7.870 | 7.870 | 256,072 |
| 2026-04-28 | 8.120 | 8.220 | 8.000 | 8.090 | 8.090 | 168,044 |
| 2026-04-27 | 8.180 | 8.400 | 8.060 | 8.130 | 8.130 | 114,278 |
| 2026-04-24 | 8.240 | 8.440 | 8.100 | 8.180 | 8.180 | 171,047 |
| 2026-04-23 | 8.900 | 8.980 | 8.010 | 8.200 | 8.200 | 486,288 |
| 2026-04-22 | 8.980 | 8.980 | 8.750 | 8.850 | 8.850 | 143,715 |
| 2026-04-21 | 9.120 | 9.290 | 8.850 | 8.900 | 8.900 | 189,846 |
| 2026-04-20 | 9.000 | 9.450 | 8.970 | 9.120 | 9.120 | 190,231 |
| 2026-04-17 | 9.060 | 9.250 | 8.950 | 9.180 | 9.180 | 233,950 |
| 2026-04-16 | 9.350 | 9.400 | 9.070 | 9.080 | 9.080 | 222,471 |
| 2026-04-15 | 9.400 | 9.600 | 9.260 | 9.350 | 9.350 | 330,674 |
| 2026-04-14 | 8.900 | 9.350 | 8.900 | 9.300 | 9.300 | 515,352 |
| 2026-04-13 | 8.530 | 9.020 | 8.440 | 8.800 | 8.800 | 274,790 |
| 2026-04-10 | 8.020 | 8.750 | 8.020 | 8.680 | 8.680 | 457,764 |
| 2026-04-09 | 7.880 | 8.040 | 7.800 | 7.980 | 7.980 | 186,193 |
| 2026-04-08 | 8.080 | 8.240 | 7.730 | 7.960 | 7.960 | 453,116 |
| 2026-04-07 | 8.580 | 8.580 | 7.270 | 7.450 | 7.450 | 752,063 |
| 2026-04-02 | 8.630 | 8.690 | 8.320 | 8.630 | 8.630 | 177,924 |
| 2026-04-01 | 8.680 | 8.750 | 8.585 | 8.630 | 8.630 | 168,618 |
| 2026-03-31 | 8.390 | 8.605 | 8.205 | 8.480 | 8.480 | 183,102 |
| 2026-03-30 | 8.235 | 8.455 | 8.180 | 8.305 | 8.305 | 179,058 |
| 2026-03-27 | 8.500 | 8.520 | 8.095 | 8.315 | 8.315 | 407,748 |
| 2026-03-26 | 8.500 | 8.520 | 8.375 | 8.500 | 8.500 | 191,151 |
| 2026-03-25 | 8.660 | 8.660 | 8.420 | 8.560 | 8.560 | 199,344 |
| 2026-03-24 | 9.050 | 9.100 | 8.400 | 8.430 | 8.430 | 352,737 |
| 2026-03-23 | 8.690 | 9.125 | 8.400 | 9.065 | 9.065 | 477,401 |
| 2026-03-20 | 9.150 | 9.290 | 8.700 | 8.730 | 8.730 | 322,569 |
| 2026-03-19 | 8.790 | 9.190 | 8.680 | 9.105 | 9.105 | 415,374 |
| 2026-03-18 | 8.865 | 9.145 | 8.670 | 8.800 | 8.800 | 326,317 |
| 2026-03-17 | 8.800 | 8.930 | 8.600 | 8.775 | 8.775 | 218,584 |
| 2026-03-16 | 8.410 | 8.760 | 8.390 | 8.580 | 8.580 | 216,462 |
| 2026-03-13 | 8.635 | 8.830 | 8.450 | 8.490 | 8.490 | 339,119 |
| 2026-03-12 | 9.000 | 9.125 | 8.605 | 8.705 | 8.705 | 399,433 |
| 2026-03-11 | 9.410 | 9.430 | 8.910 | 8.965 | 8.965 | 389,173 |
| 2026-03-10 | 9.480 | 9.715 | 9.220 | 9.360 | 9.360 | 631,775 |
| 2026-03-09 | 8.320 | 8.900 | 8.320 | 8.895 | 8.895 | 304,110 |
| 2026-03-06 | 8.810 | 8.920 | 8.405 | 8.520 | 8.520 | 263,966 |
| 2026-03-05 | 8.850 | 9.235 | 8.675 | 8.745 | 8.745 | 548,048 |
| 2026-03-04 | 8.055 | 8.970 | 7.960 | 8.635 | 8.635 | 492,746 |
| 2026-03-03 | 8.685 | 8.740 | 8.360 | 8.475 | 8.475 | 528,238 |
| 2026-03-02 | 8.485 | 8.945 | 7.640 | 8.890 | 8.890 | 742,837 |
| 2026-02-27 | 8.900 | 9.520 | 8.900 | 8.985 | 8.985 | 776,956 |
| 2026-02-26 | 9.060 | 9.280 | 8.665 | 8.845 | 8.845 | 493,611 |
| 2026-02-25 | 9.220 | 9.285 | 8.770 | 9.080 | 9.080 | 691,207 |
| 2026-02-24 | 8.980 | 9.340 | 8.610 | 9.085 | 9.085 | 928,154 |
| 2026-02-23 | 8.190 | 8.720 | 8.030 | 8.710 | 8.710 | 998,090 |
| 2026-02-20 | 8.030 | 8.030 | 7.635 | 7.880 | 7.880 | 601,200 |
| 2026-02-19 | 7.750 | 8.300 | 7.335 | 8.140 | 8.140 | 941,861 |
| 2026-02-18 | 8.040 | 8.115 | 7.755 | 7.865 | 7.865 | 546,661 |
| 2026-02-17 | 7.640 | 8.050 | 7.500 | 8.025 | 8.025 | 743,922 |
| 2026-02-16 | 7.255 | 7.740 | 7.220 | 7.640 | 7.640 | 967,524 |
| 2026-02-13 | 7.015 | 7.160 | 6.780 | 7.130 | 7.130 | 511,180 |
| 2026-02-12 | 6.775 | 7.260 | 6.775 | 7.125 | 7.125 | 1,146,963 |
| 2026-02-11 | 6.550 | 6.730 | 6.510 | 6.720 | 6.720 | 530,041 |
| 2026-02-10 | 6.270 | 6.580 | 6.250 | 6.520 | 6.520 | 456,894 |
| 2026-02-09 | 6.120 | 6.385 | 5.950 | 6.250 | 6.250 | 406,441 |
| 2026-02-06 | 6.340 | 6.340 | 6.025 | 6.095 | 6.095 | 411,981 |
| 2026-02-05 | 6.160 | 6.450 | 6.060 | 6.325 | 6.325 | 397,079 |
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.