Genfit S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.945 | 4.000 | 3.925 | 3.930 | 3.930 | 188,244 |
| 2024-11-27 | 3.990 | 4.005 | 3.905 | 3.940 | 3.940 | 169,890 |
| 2024-11-26 | 4.100 | 4.120 | 3.950 | 3.980 | 3.980 | 239,671 |
| 2024-11-25 | 4.080 | 4.125 | 4.020 | 4.100 | 4.100 | 123,018 |
| 2024-11-22 | 4.020 | 4.110 | 3.945 | 4.060 | 4.060 | 137,854 |
| 2024-11-21 | 4.025 | 4.080 | 4.000 | 4.020 | 4.020 | 177,980 |
| 2024-11-20 | 4.150 | 4.220 | 4.025 | 4.025 | 4.025 | 268,598 |
| 2024-11-19 | 4.155 | 4.210 | 4.030 | 4.150 | 4.150 | 184,520 |
| 2024-11-18 | 4.190 | 4.250 | 4.055 | 4.155 | 4.155 | 271,583 |
| 2024-11-15 | 4.250 | 4.460 | 4.225 | 4.225 | 4.225 | 347,463 |
| 2024-11-14 | 4.890 | 4.955 | 4.135 | 4.310 | 4.310 | 873,183 |
| 2024-11-13 | 4.820 | 4.885 | 4.740 | 4.885 | 4.885 | 158,332 |
| 2024-11-12 | 4.940 | 5.010 | 4.780 | 4.825 | 4.825 | 259,159 |
| 2024-11-11 | 4.890 | 5.030 | 4.820 | 4.880 | 4.880 | 244,055 |
| 2024-11-08 | 5.390 | 5.470 | 4.855 | 4.890 | 4.890 | 869,661 |
| 2024-11-07 | 5.360 | 5.390 | 5.200 | 5.390 | 5.390 | 181,208 |
| 2024-11-06 | 5.360 | 5.500 | 5.270 | 5.340 | 5.340 | 301,975 |
| 2024-11-05 | 5.450 | 5.630 | 5.370 | 5.370 | 5.370 | 284,282 |
| 2024-11-04 | 5.400 | 5.630 | 5.380 | 5.470 | 5.470 | 388,038 |
| 2024-11-01 | 5.170 | 5.420 | 5.140 | 5.400 | 5.400 | 187,047 |
| 2024-10-31 | 5.300 | 5.330 | 5.120 | 5.170 | 5.170 | 182,164 |
| 2024-10-30 | 5.230 | 5.540 | 5.230 | 5.320 | 5.320 | 350,903 |
| 2024-10-29 | 5.160 | 5.270 | 5.150 | 5.210 | 5.210 | 135,373 |
| 2024-10-28 | 5.120 | 5.230 | 5.030 | 5.150 | 5.150 | 166,225 |
| 2024-10-25 | 5.040 | 5.130 | 4.990 | 5.080 | 5.080 | 142,775 |
| 2024-10-24 | 5.130 | 5.200 | 4.960 | 5.050 | 5.050 | 382,102 |
| 2024-10-23 | 5.380 | 5.420 | 5.110 | 5.130 | 5.130 | 342,704 |
| 2024-10-22 | 5.390 | 5.450 | 5.230 | 5.390 | 5.390 | 196,981 |
| 2024-10-21 | 5.250 | 5.500 | 5.090 | 5.390 | 5.390 | 451,696 |
| 2024-10-18 | 5.590 | 5.750 | 5.220 | 5.330 | 5.330 | 575,710 |
| 2024-10-17 | 5.670 | 5.860 | 5.530 | 5.700 | 5.700 | 468,676 |
| 2024-10-16 | 5.460 | 5.800 | 5.370 | 5.670 | 5.670 | 619,100 |
| 2024-10-15 | 5.480 | 5.630 | 5.310 | 5.450 | 5.450 | 435,625 |
| 2024-10-14 | 5.470 | 5.500 | 5.190 | 5.480 | 5.480 | 467,976 |
| 2024-10-11 | 5.150 | 5.420 | 5.120 | 5.400 | 5.400 | 417,776 |
| 2024-10-10 | 5.000 | 5.210 | 5.000 | 5.150 | 5.150 | 285,876 |
| 2024-10-09 | 5.100 | 5.240 | 4.970 | 5.000 | 5.000 | 196,843 |
| 2024-10-08 | 5.120 | 5.150 | 4.940 | 5.100 | 5.100 | 364,793 |
| 2024-10-07 | 4.840 | 5.200 | 4.790 | 5.120 | 5.120 | 371,861 |
| 2024-10-04 | 4.810 | 4.950 | 4.770 | 4.840 | 4.840 | 187,137 |
| 2024-10-03 | 4.800 | 4.910 | 4.725 | 4.790 | 4.790 | 213,831 |
| 2024-10-02 | 4.630 | 4.850 | 4.515 | 4.815 | 4.815 | 562,838 |
| 2024-10-01 | 5.490 | 5.490 | 4.600 | 4.665 | 4.665 | 1,410,003 |
| 2024-09-30 | 5.240 | 5.590 | 5.220 | 5.430 | 5.430 | 783,111 |
| 2024-09-27 | 5.120 | 5.190 | 4.990 | 5.170 | 5.170 | 354,035 |
| 2024-09-26 | 4.985 | 5.130 | 4.860 | 5.080 | 5.080 | 488,358 |
| 2024-09-25 | 4.780 | 5.070 | 4.770 | 4.915 | 4.915 | 743,826 |
| 2024-09-24 | 4.530 | 4.750 | 4.485 | 4.750 | 4.750 | 347,152 |
| 2024-09-23 | 4.495 | 4.600 | 4.250 | 4.595 | 4.595 | 656,162 |
| 2024-09-20 | 3.930 | 4.535 | 3.890 | 4.310 | 4.310 | 1,031,327 |
| 2024-09-19 | 3.960 | 3.995 | 3.885 | 3.910 | 3.910 | 94,263 |
| 2024-09-18 | 3.895 | 3.980 | 3.855 | 3.950 | 3.950 | 66,321 |
| 2024-09-17 | 3.870 | 3.990 | 3.850 | 3.885 | 3.885 | 153,392 |
| 2024-09-16 | 3.825 | 3.875 | 3.785 | 3.870 | 3.870 | 66,563 |
| 2024-09-13 | 3.775 | 3.870 | 3.775 | 3.845 | 3.845 | 91,160 |
| 2024-09-12 | 3.760 | 3.850 | 3.695 | 3.775 | 3.775 | 149,242 |
| 2024-09-11 | 3.775 | 3.795 | 3.710 | 3.730 | 3.730 | 81,850 |
| 2024-09-10 | 3.810 | 3.840 | 3.745 | 3.780 | 3.780 | 75,035 |
| 2024-09-09 | 3.755 | 3.800 | 3.740 | 3.795 | 3.795 | 42,990 |
| 2024-09-06 | 3.900 | 3.900 | 3.730 | 3.730 | 3.730 | 126,447 |
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.