Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.630 | 3.678 | 3.540 | 3.574 | 3.574 | 187,381 |
| 2025-08-14 | 3.550 | 3.650 | 3.528 | 3.610 | 3.610 | 174,022 |
| 2025-08-13 | 3.356 | 3.558 | 3.354 | 3.538 | 3.538 | 237,253 |
| 2025-08-12 | 3.346 | 3.390 | 3.342 | 3.356 | 3.356 | 67,607 |
| 2025-08-11 | 3.360 | 3.370 | 3.326 | 3.336 | 3.336 | 62,488 |
| 2025-08-08 | 3.340 | 3.382 | 3.330 | 3.330 | 3.330 | 73,561 |
| 2025-08-07 | 3.302 | 3.398 | 3.302 | 3.338 | 3.338 | 69,818 |
| 2025-08-06 | 3.460 | 3.460 | 3.310 | 3.310 | 3.310 | 115,018 |
| 2025-08-05 | 3.368 | 3.452 | 3.368 | 3.436 | 3.436 | 59,601 |
| 2025-08-04 | 3.390 | 3.424 | 3.346 | 3.354 | 3.354 | 103,624 |
| 2025-08-01 | 3.490 | 3.490 | 3.368 | 3.368 | 3.368 | 191,287 |
| 2025-07-31 | 3.538 | 3.564 | 3.470 | 3.478 | 3.478 | 139,462 |
| 2025-07-30 | 3.584 | 3.600 | 3.500 | 3.524 | 3.524 | 117,539 |
| 2025-07-29 | 3.650 | 3.774 | 3.584 | 3.584 | 3.584 | 334,652 |
| 2025-07-28 | 3.590 | 3.660 | 3.584 | 3.624 | 3.624 | 174,544 |
| 2025-07-25 | 3.536 | 3.680 | 3.484 | 3.572 | 3.572 | 248,199 |
| 2025-07-24 | 3.510 | 3.590 | 3.476 | 3.536 | 3.536 | 247,818 |
| 2025-07-23 | 3.290 | 3.514 | 3.290 | 3.474 | 3.474 | 311,724 |
| 2025-07-22 | 3.320 | 3.322 | 3.268 | 3.276 | 3.276 | 129,990 |
| 2025-07-21 | 3.368 | 3.374 | 3.320 | 3.320 | 3.320 | 88,694 |
| 2025-07-18 | 3.420 | 3.456 | 3.370 | 3.378 | 3.378 | 133,010 |
| 2025-07-17 | 3.380 | 3.412 | 3.336 | 3.388 | 3.388 | 73,488 |
| 2025-07-16 | 3.420 | 3.448 | 3.328 | 3.374 | 3.374 | 187,399 |
| 2025-07-15 | 3.250 | 3.472 | 3.242 | 3.418 | 3.418 | 392,175 |
| 2025-07-14 | 3.250 | 3.260 | 3.220 | 3.256 | 3.256 | 104,503 |
| 2025-07-11 | 3.314 | 3.314 | 3.232 | 3.234 | 3.234 | 122,418 |
| 2025-07-10 | 3.300 | 3.336 | 3.266 | 3.316 | 3.316 | 129,030 |
| 2025-07-09 | 3.246 | 3.300 | 3.222 | 3.286 | 3.286 | 127,319 |
| 2025-07-08 | 3.250 | 3.294 | 3.224 | 3.236 | 3.236 | 99,350 |
| 2025-07-07 | 3.322 | 3.322 | 3.230 | 3.230 | 3.230 | 131,201 |
| 2025-07-04 | 3.300 | 3.344 | 3.272 | 3.328 | 3.328 | 108,650 |
| 2025-07-03 | 3.344 | 3.386 | 3.300 | 3.300 | 3.300 | 130,386 |
| 2025-07-02 | 3.304 | 3.346 | 3.232 | 3.334 | 3.334 | 142,406 |
| 2025-07-01 | 3.260 | 3.324 | 3.254 | 3.284 | 3.284 | 97,400 |
| 2025-06-30 | 3.290 | 3.302 | 3.232 | 3.260 | 3.260 | 150,979 |
| 2025-06-27 | 3.350 | 3.392 | 3.300 | 3.304 | 3.304 | 142,704 |
| 2025-06-26 | 3.326 | 3.400 | 3.322 | 3.350 | 3.350 | 124,418 |
| 2025-06-25 | 3.394 | 3.408 | 3.318 | 3.326 | 3.326 | 111,758 |
| 2025-06-24 | 3.398 | 3.436 | 3.370 | 3.380 | 3.380 | 114,942 |
| 2025-06-23 | 3.346 | 3.378 | 3.310 | 3.352 | 3.352 | 174,301 |
| 2025-06-20 | 3.460 | 3.504 | 3.392 | 3.392 | 3.392 | 127,820 |
| 2025-06-19 | 3.548 | 3.548 | 3.452 | 3.464 | 3.464 | 116,702 |
| 2025-06-18 | 3.600 | 3.620 | 3.526 | 3.548 | 3.548 | 123,756 |
| 2025-06-17 | 3.586 | 3.626 | 3.566 | 3.612 | 3.612 | 80,091 |
| 2025-06-16 | 3.646 | 3.684 | 3.590 | 3.626 | 3.626 | 177,777 |
| 2025-06-13 | 3.680 | 3.700 | 3.640 | 3.646 | 3.646 | 168,665 |
| 2025-06-12 | 3.786 | 3.786 | 3.730 | 3.738 | 3.738 | 90,570 |
| 2025-06-11 | 3.782 | 3.818 | 3.764 | 3.800 | 3.800 | 65,883 |
| 2025-06-10 | 3.792 | 3.836 | 3.756 | 3.812 | 3.812 | 100,356 |
| 2025-06-09 | 3.706 | 3.820 | 3.706 | 3.776 | 3.776 | 78,440 |
| 2025-06-06 | 3.834 | 3.834 | 3.720 | 3.722 | 3.722 | 180,279 |
| 2025-06-05 | 3.900 | 3.926 | 3.830 | 3.850 | 3.850 | 168,404 |
| 2025-06-04 | 3.984 | 3.984 | 3.894 | 3.920 | 3.920 | 143,983 |
| 2025-06-03 | 3.978 | 4.010 | 3.928 | 3.982 | 3.982 | 112,929 |
| 2025-06-02 | 4.020 | 4.020 | 3.934 | 3.958 | 3.958 | 155,432 |
| 2025-05-30 | 3.918 | 4.032 | 3.896 | 4.022 | 4.022 | 230,411 |
| 2025-05-29 | 3.850 | 3.964 | 3.850 | 3.912 | 3.912 | 173,493 |
| 2025-05-28 | 3.856 | 3.880 | 3.820 | 3.838 | 3.838 | 124,441 |
| 2025-05-27 | 3.872 | 3.928 | 3.848 | 3.856 | 3.856 | 143,275 |
| 2025-05-26 | 3.900 | 3.938 | 3.850 | 3.868 | 3.868 | 165,405 |
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.