Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.490 | 3.500 | 3.400 | 3.424 | 3.424 | 146,441 |
| 2025-11-06 | 3.524 | 3.530 | 3.480 | 3.500 | 3.500 | 115,336 |
| 2025-11-05 | 3.574 | 3.600 | 3.512 | 3.520 | 3.520 | 152,928 |
| 2025-11-04 | 3.540 | 3.610 | 3.500 | 3.594 | 3.594 | 152,629 |
| 2025-11-03 | 3.600 | 3.624 | 3.540 | 3.550 | 3.550 | 136,938 |
| 2025-10-31 | 3.622 | 3.670 | 3.608 | 3.618 | 3.618 | 82,798 |
| 2025-10-30 | 3.644 | 3.660 | 3.570 | 3.640 | 3.640 | 131,446 |
| 2025-10-29 | 3.620 | 3.688 | 3.616 | 3.660 | 3.660 | 91,543 |
| 2025-10-28 | 3.666 | 3.692 | 3.544 | 3.574 | 3.574 | 127,265 |
| 2025-10-27 | 3.726 | 3.732 | 3.622 | 3.666 | 3.666 | 117,873 |
| 2025-10-24 | 3.714 | 3.748 | 3.612 | 3.730 | 3.730 | 106,549 |
| 2025-10-23 | 3.800 | 3.810 | 3.622 | 3.694 | 3.694 | 220,391 |
| 2025-10-22 | 3.726 | 3.820 | 3.682 | 3.796 | 3.796 | 265,891 |
| 2025-10-21 | 3.630 | 3.718 | 3.538 | 3.706 | 3.706 | 132,532 |
| 2025-10-20 | 3.716 | 3.720 | 3.504 | 3.630 | 3.630 | 310,015 |
| 2025-10-17 | 3.640 | 3.790 | 3.560 | 3.700 | 3.700 | 242,070 |
| 2025-10-16 | 3.620 | 3.694 | 3.598 | 3.644 | 3.644 | 98,272 |
| 2025-10-15 | 3.632 | 3.720 | 3.562 | 3.658 | 3.658 | 207,030 |
| 2025-10-14 | 3.658 | 3.700 | 3.530 | 3.634 | 3.634 | 215,899 |
| 2025-10-13 | 3.712 | 3.726 | 3.634 | 3.680 | 3.680 | 170,358 |
| 2025-10-10 | 3.866 | 3.870 | 3.712 | 3.746 | 3.746 | 313,020 |
| 2025-10-09 | 3.478 | 3.920 | 3.470 | 3.836 | 3.836 | 589,925 |
| 2025-10-08 | 3.416 | 3.504 | 3.404 | 3.454 | 3.454 | 136,036 |
| 2025-10-07 | 3.410 | 3.430 | 3.370 | 3.426 | 3.426 | 78,603 |
| 2025-10-06 | 3.482 | 3.574 | 3.340 | 3.418 | 3.418 | 348,474 |
| 2025-10-03 | 3.500 | 3.568 | 3.440 | 3.500 | 3.500 | 264,548 |
| 2025-10-02 | 3.434 | 3.508 | 3.404 | 3.500 | 3.500 | 310,420 |
| 2025-10-01 | 3.300 | 3.406 | 3.230 | 3.374 | 3.374 | 326,609 |
| 2025-09-30 | 3.178 | 3.278 | 3.170 | 3.272 | 3.272 | 217,829 |
| 2025-09-29 | 3.146 | 3.214 | 3.130 | 3.160 | 3.160 | 310,464 |
| 2025-09-26 | 3.070 | 3.152 | 3.062 | 3.130 | 3.130 | 146,447 |
| 2025-09-25 | 3.100 | 3.174 | 3.050 | 3.050 | 3.050 | 254,727 |
| 2025-09-24 | 3.112 | 3.170 | 3.048 | 3.106 | 3.106 | 425,054 |
| 2025-09-23 | 3.310 | 3.380 | 3.110 | 3.128 | 3.128 | 670,153 |
| 2025-09-22 | 3.350 | 3.390 | 3.230 | 3.294 | 3.294 | 875,631 |
| 2025-09-19 | 3.660 | 3.736 | 3.594 | 3.614 | 3.614 | 154,606 |
| 2025-09-18 | 3.580 | 3.672 | 3.570 | 3.654 | 3.654 | 121,835 |
| 2025-09-17 | 3.610 | 3.610 | 3.530 | 3.586 | 3.586 | 149,981 |
| 2025-09-16 | 3.640 | 3.684 | 3.604 | 3.620 | 3.620 | 64,759 |
| 2025-09-15 | 3.604 | 3.738 | 3.604 | 3.622 | 3.622 | 164,153 |
| 2025-09-12 | 3.626 | 3.640 | 3.580 | 3.602 | 3.602 | 72,891 |
| 2025-09-11 | 3.560 | 3.638 | 3.542 | 3.610 | 3.610 | 94,179 |
| 2025-09-10 | 3.544 | 3.590 | 3.500 | 3.538 | 3.538 | 113,764 |
| 2025-09-09 | 3.450 | 3.542 | 3.418 | 3.542 | 3.542 | 141,203 |
| 2025-09-08 | 3.440 | 3.470 | 3.408 | 3.446 | 3.446 | 93,439 |
| 2025-09-05 | 3.380 | 3.490 | 3.380 | 3.442 | 3.442 | 114,146 |
| 2025-09-04 | 3.374 | 3.492 | 3.368 | 3.396 | 3.396 | 125,625 |
| 2025-09-03 | 3.376 | 3.424 | 3.350 | 3.368 | 3.368 | 82,256 |
| 2025-09-02 | 3.482 | 3.482 | 3.346 | 3.360 | 3.360 | 173,835 |
| 2025-09-01 | 3.470 | 3.554 | 3.452 | 3.456 | 3.456 | 132,769 |
| 2025-08-29 | 3.472 | 3.500 | 3.444 | 3.450 | 3.450 | 92,593 |
| 2025-08-28 | 3.528 | 3.572 | 3.452 | 3.484 | 3.484 | 103,661 |
| 2025-08-27 | 3.564 | 3.564 | 3.488 | 3.528 | 3.528 | 120,282 |
| 2025-08-26 | 3.638 | 3.638 | 3.510 | 3.526 | 3.526 | 186,133 |
| 2025-08-25 | 3.786 | 3.786 | 3.630 | 3.640 | 3.640 | 176,378 |
| 2025-08-22 | 3.748 | 3.806 | 3.738 | 3.786 | 3.786 | 91,418 |
| 2025-08-21 | 3.710 | 3.746 | 3.692 | 3.738 | 3.738 | 64,838 |
| 2025-08-20 | 3.880 | 3.880 | 3.700 | 3.728 | 3.728 | 212,813 |
| 2025-08-19 | 3.942 | 4.016 | 3.798 | 3.852 | 3.852 | 407,095 |
| 2025-08-18 | 3.650 | 4.014 | 3.632 | 3.938 | 3.938 | 901,073 |
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.