Gensight Biologics SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.380	0.380	0.352	0.370	0.370	248,031
2024-09-05	0.360	0.398	0.341	0.384	0.384	589,955
2024-09-04	0.367	0.383	0.360	0.360	0.360	266,855
2024-09-03	0.384	0.388	0.366	0.380	0.380	294,120
2024-09-02	0.401	0.417	0.370	0.384	0.384	402,015
2024-08-30	0.397	0.417	0.386	0.400	0.400	355,024
2024-08-29	0.415	0.425	0.380	0.399	0.399	710,080
2024-08-28	0.473	0.494	0.390	0.422	0.422	1,473,474
2024-08-27	0.410	0.496	0.405	0.450	0.450	2,479,314
2024-08-26	0.380	0.439	0.375	0.414	0.414	1,860,045
2024-08-23	0.375	0.381	0.363	0.378	0.378	206,659
2024-08-22	0.365	0.379	0.347	0.364	0.364	319,207
2024-08-21	0.364	0.379	0.360	0.366	0.366	100,796
2024-08-20	0.383	0.385	0.352	0.368	0.368	315,179
2024-08-19	0.356	0.391	0.341	0.381	0.381	539,071
2024-08-16	0.336	0.370	0.335	0.350	0.350	718,178
2024-08-15	0.345	0.348	0.329	0.330	0.330	159,837
2024-08-14	0.323	0.354	0.323	0.344	0.344	327,053
2024-08-13	0.305	0.322	0.305	0.322	0.322	121,776
2024-08-12	0.308	0.308	0.305	0.306	0.306	22,578
2024-08-09	0.320	0.320	0.306	0.309	0.309	25,971
2024-08-08	0.331	0.331	0.314	0.319	0.319	37,597
2024-08-07	0.317	0.332	0.309	0.322	0.322	111,334
2024-08-06	0.300	0.317	0.296	0.317	0.317	53,230
2024-08-05	0.301	0.307	0.292	0.294	0.294	66,731
2024-08-02	0.319	0.330	0.300	0.300	0.300	137,041
2024-08-01	0.340	0.340	0.316	0.320	0.320	60,892
2024-07-31	0.344	0.344	0.325	0.334	0.334	40,691
2024-07-30	0.320	0.330	0.313	0.330	0.330	86,598
2024-07-29	0.322	0.331	0.309	0.317	0.317	45,961
2024-07-26	0.318	0.338	0.310	0.322	0.322	62,910
2024-07-25	0.305	0.325	0.305	0.318	0.318	95,927
2024-07-24	0.340	0.358	0.300	0.314	0.314	285,230
2024-07-23	0.314	0.408	0.314	0.331	0.331	1,394,634
2024-07-22	0.300	0.310	0.297	0.310	0.310	81,440
2024-07-19	0.300	0.300	0.296	0.300	0.300	57,653
2024-07-18	0.290	0.300	0.289	0.290	0.290	71,590
2024-07-17	0.309	0.309	0.287	0.290	0.290	302,263
2024-07-16	0.296	0.308	0.290	0.304	0.304	73,909
2024-07-15	0.299	0.309	0.290	0.300	0.300	62,677
2024-07-12	0.310	0.310	0.295	0.299	0.299	24,947
2024-07-11	0.299	0.301	0.299	0.301	0.301	31,036
2024-07-10	0.321	0.321	0.299	0.299	0.299	66,977
2024-07-09	0.311	0.317	0.299	0.299	0.299	64,907
2024-07-08	0.311	0.333	0.302	0.311	0.311	88,371
2024-07-05	0.305	0.320	0.300	0.311	0.311	117,999
2024-07-04	0.301	0.305	0.300	0.305	0.305	51,399
2024-07-03	0.300	0.310	0.300	0.306	0.306	36,783
2024-07-02	0.322	0.333	0.298	0.300	0.300	204,618
2024-07-01	0.315	0.336	0.293	0.322	0.322	75,278
2024-06-28	0.337	0.337	0.322	0.322	0.322	61,868
2024-06-27	0.340	0.360	0.321	0.337	0.337	85,514
2024-06-26	0.335	0.350	0.330	0.340	0.340	37,359
2024-06-25	0.330	0.360	0.320	0.345	0.345	175,982
2024-06-24	0.338	0.370	0.310	0.324	0.324	212,099
2024-06-21	0.380	0.396	0.350	0.368	0.368	183,819
2024-06-20	0.310	0.375	0.300	0.374	0.374	471,388
2024-06-19	0.336	0.345	0.305	0.319	0.319	164,129
2024-06-18	0.316	0.330	0.290	0.329	0.329	155,959
2024-06-17	0.310	0.330	0.282	0.318	0.318	73,089

← NewerPage 10 of 22 · 1,280 trading daysOlder →

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.