Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 6.070 | 6.475 | 5.985 | 6.180 | 6.180 | 508,830 |
| 2026-02-03 | 5.855 | 6.435 | 5.820 | 6.435 | 6.435 | 860,851 |
| 2026-02-02 | 5.575 | 5.820 | 5.500 | 5.820 | 5.820 | 286,166 |
| 2026-01-30 | 5.660 | 5.685 | 5.600 | 5.600 | 5.600 | 161,443 |
| 2026-01-29 | 5.660 | 5.700 | 5.600 | 5.650 | 5.650 | 216,600 |
| 2026-01-28 | 5.650 | 5.760 | 5.575 | 5.700 | 5.700 | 245,262 |
| 2026-01-27 | 5.490 | 5.640 | 5.450 | 5.640 | 5.640 | 207,482 |
| 2026-01-26 | 5.575 | 5.575 | 5.450 | 5.500 | 5.500 | 92,233 |
| 2026-01-23 | 5.525 | 5.590 | 5.430 | 5.555 | 5.555 | 249,925 |
| 2026-01-22 | 5.280 | 5.550 | 5.260 | 5.545 | 5.545 | 407,183 |
| 2026-01-21 | 5.220 | 5.270 | 5.055 | 5.265 | 5.265 | 149,911 |
| 2026-01-20 | 5.210 | 5.215 | 5.060 | 5.215 | 5.215 | 198,964 |
| 2026-01-19 | 5.200 | 5.310 | 5.140 | 5.280 | 5.280 | 203,489 |
| 2026-01-16 | 5.405 | 5.405 | 5.210 | 5.265 | 5.265 | 133,799 |
| 2026-01-15 | 5.460 | 5.520 | 5.320 | 5.405 | 5.405 | 234,092 |
| 2026-01-14 | 5.270 | 5.430 | 5.230 | 5.430 | 5.430 | 212,589 |
| 2026-01-13 | 5.290 | 5.350 | 5.200 | 5.285 | 5.285 | 147,296 |
| 2026-01-12 | 5.320 | 5.335 | 5.190 | 5.275 | 5.275 | 111,109 |
| 2026-01-09 | 5.210 | 5.350 | 5.185 | 5.310 | 5.310 | 137,350 |
| 2026-01-08 | 5.340 | 5.340 | 5.190 | 5.250 | 5.250 | 182,705 |
| 2026-01-07 | 5.420 | 5.580 | 5.225 | 5.360 | 5.360 | 365,122 |
| 2026-01-06 | 5.155 | 5.320 | 5.120 | 5.300 | 5.300 | 120,926 |
| 2026-01-05 | 5.260 | 5.265 | 5.050 | 5.180 | 5.180 | 366,110 |
| 2026-01-02 | 5.290 | 5.345 | 5.230 | 5.250 | 5.250 | 141,406 |
| 2025-12-31 | 5.310 | 5.330 | 5.250 | 5.265 | 5.265 | 68,885 |
| 2025-12-30 | 5.300 | 5.410 | 5.295 | 5.325 | 5.325 | 179,642 |
| 2025-12-29 | 5.150 | 5.370 | 5.080 | 5.290 | 5.290 | 452,551 |
| 2025-12-24 | 5.085 | 5.150 | 5.025 | 5.150 | 5.150 | 92,344 |
| 2025-12-23 | 5.085 | 5.170 | 5.030 | 5.130 | 5.130 | 275,277 |
| 2025-12-22 | 4.978 | 5.085 | 4.908 | 5.085 | 5.085 | 290,247 |
| 2025-12-19 | 4.990 | 4.990 | 4.880 | 4.970 | 4.970 | 269,408 |
| 2025-12-18 | 4.956 | 5.045 | 4.890 | 5.010 | 5.010 | 263,021 |
| 2025-12-17 | 5.040 | 5.040 | 4.900 | 4.980 | 4.980 | 246,923 |
| 2025-12-16 | 4.920 | 5.055 | 4.892 | 5.025 | 5.025 | 277,432 |
| 2025-12-15 | 5.100 | 5.105 | 4.910 | 5.000 | 5.000 | 273,510 |
| 2025-12-12 | 5.170 | 5.195 | 4.950 | 5.100 | 5.100 | 295,554 |
| 2025-12-11 | 4.960 | 5.220 | 4.900 | 5.200 | 5.200 | 693,758 |
| 2025-12-10 | 4.692 | 4.950 | 4.606 | 4.950 | 4.950 | 251,148 |
| 2025-12-09 | 4.670 | 4.750 | 4.522 | 4.750 | 4.750 | 217,885 |
| 2025-12-08 | 4.600 | 4.694 | 4.452 | 4.660 | 4.660 | 305,249 |
| 2025-12-05 | 4.800 | 4.820 | 4.322 | 4.650 | 4.650 | 785,358 |
| 2025-12-04 | 4.950 | 4.960 | 4.720 | 4.850 | 4.850 | 633,238 |
| 2025-12-03 | 4.798 | 5.070 | 4.762 | 5.045 | 5.045 | 705,210 |
| 2025-12-02 | 4.498 | 4.758 | 4.450 | 4.758 | 4.758 | 381,282 |
| 2025-12-01 | 4.464 | 4.530 | 4.300 | 4.498 | 4.498 | 358,475 |
| 2025-11-28 | 4.288 | 4.460 | 4.284 | 4.460 | 4.460 | 444,779 |
| 2025-11-27 | 4.000 | 4.284 | 4.000 | 4.270 | 4.270 | 644,317 |
| 2025-11-26 | 3.940 | 4.020 | 3.902 | 4.012 | 4.012 | 193,283 |
| 2025-11-25 | 3.828 | 3.960 | 3.730 | 3.960 | 3.960 | 275,031 |
| 2025-11-24 | 3.734 | 3.820 | 3.704 | 3.808 | 3.808 | 109,228 |
| 2025-11-21 | 3.684 | 3.750 | 3.668 | 3.734 | 3.734 | 98,822 |
| 2025-11-20 | 3.890 | 3.890 | 3.662 | 3.720 | 3.720 | 183,625 |
| 2025-11-19 | 3.800 | 3.924 | 3.738 | 3.882 | 3.882 | 290,573 |
| 2025-11-18 | 3.750 | 3.788 | 3.640 | 3.780 | 3.780 | 119,299 |
| 2025-11-17 | 3.780 | 3.834 | 3.710 | 3.818 | 3.818 | 147,251 |
| 2025-11-14 | 3.706 | 3.760 | 3.656 | 3.760 | 3.760 | 83,423 |
| 2025-11-13 | 3.792 | 3.800 | 3.710 | 3.724 | 3.724 | 76,344 |
| 2025-11-12 | 3.660 | 3.816 | 3.660 | 3.790 | 3.790 | 219,357 |
| 2025-11-11 | 3.634 | 3.678 | 3.580 | 3.670 | 3.670 | 120,279 |
| 2025-11-10 | 3.466 | 3.680 | 3.464 | 3.626 | 3.626 | 226,339 |
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.