Gensight Biologics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.350	0.350	0.310	0.316	0.316	143,660
2024-06-13	0.361	0.366	0.333	0.346	0.346	64,915
2024-06-12	0.368	0.368	0.352	0.360	0.360	36,491
2024-06-11	0.354	0.370	0.354	0.368	0.368	23,300
2024-06-10	0.365	0.377	0.360	0.370	0.370	124,698
2024-06-07	0.379	0.381	0.363	0.370	0.370	72,071
2024-06-06	0.379	0.379	0.367	0.379	0.379	36,473
2024-06-05	0.369	0.398	0.352	0.379	0.379	131,356
2024-06-04	0.370	0.370	0.350	0.353	0.353	66,499
2024-06-03	0.370	0.370	0.345	0.361	0.361	108,642
2024-05-31	0.375	0.379	0.362	0.363	0.363	54,987
2024-05-30	0.378	0.379	0.360	0.366	0.366	65,169
2024-05-29	0.386	0.386	0.370	0.379	0.379	130,013
2024-05-28	0.386	0.389	0.380	0.386	0.386	19,559
2024-05-27	0.390	0.390	0.385	0.389	0.389	15,874
2024-05-24	0.391	0.394	0.386	0.390	0.390	92,584
2024-05-23	0.394	0.394	0.379	0.390	0.390	112,212
2024-05-22	0.403	0.403	0.388	0.390	0.390	41,023
2024-05-21	0.393	0.395	0.388	0.394	0.394	51,597
2024-05-20	0.391	0.398	0.391	0.394	0.394	27,398
2024-05-17	0.405	0.405	0.388	0.394	0.394	73,102
2024-05-16	0.409	0.409	0.399	0.405	0.405	33,906
2024-05-15	0.403	0.419	0.400	0.408	0.408	86,334
2024-05-14	0.410	0.410	0.400	0.405	0.405	98,305
2024-05-13	0.391	0.408	0.388	0.408	0.408	49,787
2024-05-10	0.399	0.399	0.387	0.391	0.391	31,646
2024-05-09	0.394	0.430	0.386	0.401	0.401	239,142
2024-05-08	0.395	0.395	0.382	0.395	0.395	73,868
2024-05-07	0.391	0.420	0.370	0.393	0.393	539,173
2024-04-30	0.397	0.409	0.382	0.395	0.395	83,796
2024-04-29	0.395	0.420	0.380	0.410	0.410	81,664
2024-04-26	0.418	0.420	0.410	0.420	0.420	10,572
2024-04-25	0.414	0.428	0.408	0.418	0.418	23,048
2024-04-24	0.407	0.421	0.405	0.414	0.414	31,346
2024-04-23	0.410	0.413	0.407	0.407	0.407	2,959
2024-04-22	0.400	0.416	0.400	0.410	0.410	26,841
2024-04-19	0.410	0.417	0.398	0.410	0.410	21,651
2024-04-18	0.420	0.420	0.400	0.410	0.410	55,094
2024-04-17	0.400	0.432	0.392	0.422	0.422	89,644
2024-04-16	0.394	0.402	0.391	0.398	0.398	42,290
2024-04-15	0.394	0.404	0.394	0.402	0.402	19,740
2024-04-12	0.396	0.405	0.395	0.400	0.400	25,442
2024-04-11	0.393	0.405	0.393	0.400	0.400	18,889
2024-04-10	0.393	0.406	0.393	0.403	0.403	7,713
2024-04-09	0.406	0.406	0.391	0.399	0.399	29,864
2024-04-08	0.400	0.407	0.399	0.406	0.406	28,096
2024-04-05	0.416	0.416	0.380	0.399	0.399	111,350
2024-04-04	0.405	0.426	0.405	0.416	0.416	74,487
2024-04-03	0.409	0.409	0.398	0.405	0.405	21,527
2024-04-02	0.403	0.406	0.395	0.401	0.401	42,859
2024-03-28	0.390	0.408	0.390	0.402	0.402	55,204
2024-03-27	0.400	0.407	0.390	0.396	0.396	78,279
2024-03-26	0.405	0.410	0.399	0.400	0.400	57,643
2024-03-25	0.420	0.426	0.400	0.401	0.401	301,125
2024-03-22	0.441	0.452	0.438	0.447	0.447	36,323
2024-03-21	0.450	0.469	0.437	0.439	0.439	123,647
2024-03-20	0.478	0.485	0.450	0.453	0.453	117,333
2024-03-19	0.469	0.487	0.466	0.466	0.466	116,993
2024-03-18	0.466	0.476	0.466	0.469	0.469	30,463
2024-03-15	0.481	0.490	0.465	0.481	0.481	48,185

← NewerPage 11 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.