Gensight Biologics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.472	0.490	0.465	0.490	0.490	92,548
2024-03-13	0.498	0.498	0.452	0.485	0.485	118,767
2024-03-12	0.487	0.502	0.480	0.498	0.498	80,096
2024-03-11	0.482	0.515	0.475	0.498	0.498	224,746
2024-03-08	0.442	0.490	0.423	0.482	0.482	329,779
2024-03-07	0.462	0.464	0.416	0.422	0.422	394,764
2024-03-06	0.535	0.598	0.440	0.460	0.460	1,511,854
2024-03-05	0.505	0.537	0.461	0.479	0.479	389,859
2024-03-04	0.398	0.570	0.391	0.500	0.500	1,519,950
2024-03-01	0.390	0.400	0.382	0.398	0.398	28,837
2024-02-29	0.391	0.410	0.377	0.396	0.396	105,308
2024-02-28	0.391	0.399	0.382	0.391	0.391	26,026
2024-02-27	0.399	0.399	0.380	0.399	0.399	51,302
2024-02-26	0.400	0.400	0.393	0.400	0.400	26,577
2024-02-23	0.398	0.400	0.387	0.400	0.400	17,103
2024-02-22	0.408	0.409	0.397	0.398	0.398	29,960
2024-02-21	0.403	0.409	0.380	0.406	0.406	143,662
2024-02-20	0.420	0.430	0.402	0.408	0.408	199,558
2024-02-19	0.400	0.435	0.396	0.416	0.416	320,770
2024-02-16	0.387	0.416	0.372	0.396	0.396	804,954
2024-02-15	0.387	0.401	0.387	0.396	0.396	201,523
2024-02-14	0.399	0.400	0.391	0.396	0.396	28,117
2024-02-13	0.400	0.400	0.390	0.399	0.399	58,128
2024-02-12	0.387	0.400	0.380	0.387	0.387	80,256
2024-02-09	0.367	0.388	0.364	0.386	0.386	126,772
2024-02-08	0.341	0.380	0.341	0.364	0.364	214,954
2024-02-07	0.385	0.386	0.300	0.339	0.339	394,191
2024-02-06	0.390	0.390	0.382	0.385	0.385	32,462
2024-02-05	0.398	0.398	0.387	0.390	0.390	23,316
2024-02-02	0.398	0.398	0.383	0.391	0.391	51,927
2024-02-01	0.398	0.398	0.390	0.398	0.398	17,669
2024-01-31	0.385	0.400	0.385	0.398	0.398	104,712
2024-01-30	0.400	0.400	0.392	0.395	0.395	28,289
2024-01-29	0.408	0.410	0.395	0.395	0.395	39,721
2024-01-26	0.410	0.421	0.407	0.408	0.408	116,476
2024-01-25	0.420	0.423	0.414	0.416	0.416	29,219
2024-01-24	0.410	0.426	0.404	0.420	0.420	44,823
2024-01-23	0.428	0.428	0.391	0.408	0.408	47,290
2024-01-22	0.430	0.436	0.413	0.416	0.416	45,593
2024-01-19	0.400	0.438	0.385	0.428	0.428	356,040
2024-01-18	0.417	0.420	0.401	0.403	0.403	91,222
2024-01-17	0.450	0.450	0.415	0.420	0.420	157,041
2024-01-16	0.442	0.442	0.435	0.439	0.439	45,089
2024-01-15	0.470	0.470	0.441	0.450	0.450	59,667
2024-01-12	0.471	0.480	0.457	0.470	0.470	143,091
2024-01-11	0.475	0.492	0.470	0.471	0.471	27,316
2024-01-10	0.482	0.490	0.473	0.475	0.475	55,390
2024-01-09	0.475	0.486	0.471	0.483	0.483	33,817
2024-01-08	0.460	0.480	0.460	0.476	0.476	25,880
2024-01-05	0.480	0.484	0.463	0.480	0.480	33,200
2024-01-04	0.479	0.480	0.463	0.480	0.480	60,825
2024-01-03	0.458	0.480	0.454	0.480	0.480	140,370
2024-01-02	0.452	0.458	0.442	0.458	0.458	94,377
2023-12-29	0.460	0.460	0.452	0.460	0.460	62,325
2023-12-28	0.485	0.485	0.455	0.465	0.465	48,131
2023-12-27	0.460	0.487	0.454	0.458	0.458	177,795
2023-12-22	0.458	0.484	0.457	0.458	0.458	172,741
2023-12-21	0.480	0.482	0.454	0.458	0.458	138,514
2023-12-20	0.480	0.480	0.454	0.476	0.476	69,530
2023-12-19	0.467	0.481	0.458	0.460	0.460	72,174

← NewerPage 12 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.