Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.660 | 3.665 | 3.550 | 3.550 | 3.550 | 134,981 |
| 2025-02-24 | 3.720 | 3.760 | 3.640 | 3.675 | 3.675 | 150,761 |
| 2025-02-21 | 3.650 | 3.775 | 3.650 | 3.700 | 3.700 | 122,668 |
| 2025-02-20 | 3.660 | 3.735 | 3.650 | 3.650 | 3.650 | 96,719 |
| 2025-02-19 | 3.770 | 3.770 | 3.670 | 3.670 | 3.670 | 155,367 |
| 2025-02-18 | 3.760 | 3.820 | 3.745 | 3.770 | 3.770 | 79,813 |
| 2025-02-17 | 3.920 | 3.950 | 3.720 | 3.755 | 3.755 | 302,587 |
| 2025-02-14 | 3.900 | 3.930 | 3.860 | 3.880 | 3.880 | 179,803 |
| 2025-02-13 | 3.950 | 3.950 | 3.780 | 3.900 | 3.900 | 280,769 |
| 2025-02-12 | 3.740 | 3.950 | 3.700 | 3.870 | 3.870 | 419,879 |
| 2025-02-11 | 3.760 | 3.805 | 3.715 | 3.745 | 3.745 | 123,093 |
| 2025-02-10 | 3.770 | 3.830 | 3.760 | 3.760 | 3.760 | 136,370 |
| 2025-02-07 | 3.820 | 3.830 | 3.700 | 3.750 | 3.750 | 210,102 |
| 2025-02-06 | 3.820 | 3.870 | 3.785 | 3.800 | 3.800 | 282,854 |
| 2025-02-05 | 3.650 | 3.780 | 3.600 | 3.760 | 3.760 | 236,043 |
| 2025-02-04 | 3.615 | 3.670 | 3.550 | 3.640 | 3.640 | 186,574 |
| 2025-02-03 | 3.515 | 3.620 | 3.435 | 3.610 | 3.610 | 202,518 |
| 2025-01-31 | 3.670 | 3.730 | 3.550 | 3.575 | 3.575 | 366,661 |
| 2025-01-30 | 3.660 | 3.880 | 3.480 | 3.680 | 3.680 | 939,290 |
| 2025-01-29 | 3.495 | 3.665 | 3.465 | 3.530 | 3.530 | 363,802 |
| 2025-01-28 | 3.470 | 3.495 | 3.425 | 3.455 | 3.455 | 147,896 |
| 2025-01-27 | 3.420 | 3.440 | 3.390 | 3.430 | 3.430 | 99,766 |
| 2025-01-24 | 3.440 | 3.535 | 3.405 | 3.420 | 3.420 | 146,621 |
| 2025-01-23 | 3.450 | 3.470 | 3.380 | 3.435 | 3.435 | 77,813 |
| 2025-01-22 | 3.475 | 3.500 | 3.410 | 3.410 | 3.410 | 126,288 |
| 2025-01-21 | 3.460 | 3.500 | 3.365 | 3.485 | 3.485 | 161,378 |
| 2025-01-20 | 3.400 | 3.550 | 3.320 | 3.480 | 3.480 | 343,200 |
| 2025-01-17 | 3.335 | 3.365 | 3.330 | 3.360 | 3.360 | 76,384 |
| 2025-01-16 | 3.350 | 3.400 | 3.315 | 3.335 | 3.335 | 110,549 |
| 2025-01-15 | 3.305 | 3.335 | 3.265 | 3.335 | 3.335 | 138,534 |
| 2025-01-14 | 3.365 | 3.400 | 3.300 | 3.300 | 3.300 | 101,930 |
| 2025-01-13 | 3.420 | 3.420 | 3.325 | 3.330 | 3.330 | 164,689 |
| 2025-01-10 | 3.510 | 3.575 | 3.420 | 3.430 | 3.430 | 143,642 |
| 2025-01-09 | 3.470 | 3.500 | 3.425 | 3.495 | 3.495 | 145,395 |
| 2025-01-08 | 3.540 | 3.540 | 3.470 | 3.470 | 3.470 | 130,699 |
| 2025-01-07 | 3.630 | 3.630 | 3.530 | 3.540 | 3.540 | 147,989 |
| 2025-01-06 | 3.600 | 3.640 | 3.585 | 3.615 | 3.615 | 87,094 |
| 2025-01-03 | 3.690 | 3.690 | 3.555 | 3.590 | 3.590 | 166,181 |
| 2025-01-02 | 3.525 | 3.655 | 3.525 | 3.645 | 3.645 | 146,614 |
| 2024-12-31 | 3.500 | 3.535 | 3.485 | 3.535 | 3.535 | 48,173 |
| 2024-12-30 | 3.530 | 3.575 | 3.505 | 3.505 | 3.505 | 82,277 |
| 2024-12-27 | 3.495 | 3.585 | 3.495 | 3.530 | 3.530 | 144,613 |
| 2024-12-24 | 3.470 | 3.495 | 3.460 | 3.480 | 3.480 | 54,064 |
| 2024-12-23 | 3.460 | 3.485 | 3.415 | 3.470 | 3.470 | 74,714 |
| 2024-12-20 | 3.470 | 3.495 | 3.400 | 3.460 | 3.460 | 188,716 |
| 2024-12-19 | 3.510 | 3.650 | 3.470 | 3.500 | 3.500 | 168,463 |
| 2024-12-18 | 3.440 | 3.540 | 3.385 | 3.495 | 3.495 | 216,464 |
| 2024-12-17 | 3.555 | 3.560 | 3.395 | 3.425 | 3.425 | 257,270 |
| 2024-12-16 | 3.530 | 3.590 | 3.490 | 3.575 | 3.575 | 146,601 |
| 2024-12-13 | 3.580 | 3.640 | 3.520 | 3.525 | 3.525 | 163,178 |
| 2024-12-12 | 3.560 | 3.590 | 3.520 | 3.575 | 3.575 | 161,138 |
| 2024-12-11 | 3.675 | 3.700 | 3.540 | 3.560 | 3.560 | 219,241 |
| 2024-12-10 | 3.750 | 3.750 | 3.660 | 3.660 | 3.660 | 106,893 |
| 2024-12-09 | 3.680 | 3.755 | 3.650 | 3.750 | 3.750 | 155,577 |
| 2024-12-06 | 3.630 | 3.715 | 3.630 | 3.680 | 3.680 | 144,805 |
| 2024-12-05 | 3.765 | 3.770 | 3.610 | 3.660 | 3.660 | 229,040 |
| 2024-12-04 | 3.720 | 3.820 | 3.670 | 3.765 | 3.765 | 220,946 |
| 2024-12-03 | 3.815 | 3.860 | 3.725 | 3.725 | 3.725 | 110,039 |
| 2024-12-02 | 3.850 | 3.865 | 3.710 | 3.815 | 3.815 | 289,407 |
| 2024-11-29 | 3.910 | 3.965 | 3.865 | 3.910 | 3.910 | 157,731 |
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.