Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.046 | 4.046 | 3.812 | 3.868 | 3.868 | 427,041 |
| 2025-05-22 | 4.042 | 4.094 | 3.986 | 4.054 | 4.054 | 253,689 |
| 2025-05-21 | 3.966 | 4.200 | 3.950 | 4.042 | 4.042 | 849,754 |
| 2025-05-20 | 3.706 | 3.920 | 3.700 | 3.838 | 3.838 | 270,812 |
| 2025-05-19 | 3.768 | 3.868 | 3.654 | 3.690 | 3.690 | 252,481 |
| 2025-05-16 | 3.662 | 3.800 | 3.640 | 3.768 | 3.768 | 172,890 |
| 2025-05-15 | 3.756 | 3.782 | 3.600 | 3.650 | 3.650 | 230,722 |
| 2025-05-14 | 3.842 | 3.890 | 3.762 | 3.782 | 3.782 | 194,231 |
| 2025-05-13 | 3.890 | 3.890 | 3.804 | 3.842 | 3.842 | 183,005 |
| 2025-05-12 | 3.928 | 3.928 | 3.738 | 3.896 | 3.896 | 243,591 |
| 2025-05-09 | 3.960 | 4.032 | 3.906 | 3.906 | 3.906 | 229,999 |
| 2025-05-08 | 3.988 | 4.000 | 3.872 | 3.948 | 3.948 | 197,348 |
| 2025-05-07 | 4.106 | 4.112 | 3.952 | 3.990 | 3.990 | 207,707 |
| 2025-05-06 | 4.048 | 4.144 | 3.882 | 4.120 | 4.120 | 413,688 |
| 2025-05-05 | 3.800 | 4.180 | 3.780 | 4.036 | 4.036 | 815,485 |
| 2025-05-02 | 3.598 | 3.816 | 3.596 | 3.770 | 3.770 | 459,574 |
| 2025-04-30 | 3.550 | 3.658 | 3.512 | 3.566 | 3.566 | 293,777 |
| 2025-04-29 | 3.404 | 3.560 | 3.366 | 3.560 | 3.560 | 307,281 |
| 2025-04-28 | 3.270 | 3.430 | 3.216 | 3.382 | 3.382 | 241,277 |
| 2025-04-25 | 3.258 | 3.298 | 3.192 | 3.268 | 3.268 | 165,033 |
| 2025-04-24 | 3.226 | 3.238 | 3.170 | 3.224 | 3.224 | 118,860 |
| 2025-04-23 | 3.066 | 3.220 | 3.064 | 3.178 | 3.178 | 145,169 |
| 2025-04-22 | 3.086 | 3.118 | 3.048 | 3.064 | 3.064 | 78,907 |
| 2025-04-17 | 3.132 | 3.132 | 3.070 | 3.070 | 3.070 | 54,178 |
| 2025-04-16 | 3.180 | 3.180 | 3.100 | 3.132 | 3.132 | 88,859 |
| 2025-04-15 | 3.100 | 3.178 | 3.094 | 3.178 | 3.178 | 123,335 |
| 2025-04-14 | 3.030 | 3.118 | 3.030 | 3.108 | 3.108 | 128,255 |
| 2025-04-11 | 2.970 | 3.020 | 2.928 | 2.980 | 2.980 | 135,755 |
| 2025-04-10 | 3.240 | 3.250 | 2.902 | 2.902 | 2.902 | 312,015 |
| 2025-04-09 | 3.142 | 3.144 | 2.938 | 2.938 | 2.938 | 218,441 |
| 2025-04-08 | 3.128 | 3.258 | 3.080 | 3.148 | 3.148 | 243,497 |
| 2025-04-07 | 2.700 | 3.122 | 2.620 | 3.000 | 3.000 | 389,268 |
| 2025-04-04 | 3.260 | 3.280 | 3.040 | 3.130 | 3.130 | 348,829 |
| 2025-04-03 | 3.255 | 3.305 | 3.200 | 3.270 | 3.270 | 163,667 |
| 2025-04-02 | 3.295 | 3.295 | 3.200 | 3.275 | 3.275 | 180,157 |
| 2025-04-01 | 3.305 | 3.390 | 3.260 | 3.295 | 3.295 | 247,203 |
| 2025-03-31 | 3.335 | 3.355 | 3.280 | 3.305 | 3.305 | 204,512 |
| 2025-03-28 | 3.345 | 3.450 | 3.320 | 3.385 | 3.385 | 217,636 |
| 2025-03-27 | 3.335 | 3.475 | 3.295 | 3.350 | 3.350 | 467,530 |
| 2025-03-26 | 3.335 | 3.350 | 3.275 | 3.275 | 3.275 | 146,155 |
| 2025-03-25 | 3.380 | 3.395 | 3.330 | 3.330 | 3.330 | 123,669 |
| 2025-03-24 | 3.400 | 3.415 | 3.320 | 3.380 | 3.380 | 133,470 |
| 2025-03-21 | 3.400 | 3.490 | 3.310 | 3.370 | 3.370 | 265,465 |
| 2025-03-20 | 3.370 | 3.380 | 3.315 | 3.320 | 3.320 | 86,678 |
| 2025-03-19 | 3.380 | 3.390 | 3.330 | 3.365 | 3.365 | 89,665 |
| 2025-03-18 | 3.350 | 3.430 | 3.350 | 3.370 | 3.370 | 131,140 |
| 2025-03-17 | 3.320 | 3.345 | 3.280 | 3.330 | 3.330 | 132,833 |
| 2025-03-14 | 3.355 | 3.375 | 3.275 | 3.320 | 3.320 | 277,710 |
| 2025-03-13 | 3.395 | 3.440 | 3.320 | 3.330 | 3.330 | 172,494 |
| 2025-03-12 | 3.380 | 3.445 | 3.355 | 3.375 | 3.375 | 133,707 |
| 2025-03-11 | 3.410 | 3.500 | 3.305 | 3.345 | 3.345 | 206,403 |
| 2025-03-10 | 3.460 | 3.480 | 3.365 | 3.385 | 3.385 | 152,746 |
| 2025-03-07 | 3.425 | 3.480 | 3.410 | 3.445 | 3.445 | 132,914 |
| 2025-03-06 | 3.420 | 3.490 | 3.390 | 3.430 | 3.430 | 140,128 |
| 2025-03-05 | 3.380 | 3.470 | 3.375 | 3.400 | 3.400 | 182,346 |
| 2025-03-04 | 3.480 | 3.480 | 3.320 | 3.335 | 3.335 | 278,798 |
| 2025-03-03 | 3.500 | 3.540 | 3.470 | 3.485 | 3.485 | 110,666 |
| 2025-02-28 | 3.460 | 3.500 | 3.440 | 3.485 | 3.485 | 130,652 |
| 2025-02-27 | 3.510 | 3.550 | 3.465 | 3.465 | 3.465 | 195,940 |
| 2025-02-26 | 3.575 | 3.615 | 3.520 | 3.520 | 3.520 | 101,468 |
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.