Gensight Biologics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.482	0.482	0.466	0.467	0.467	26,291
2023-12-15	0.489	0.500	0.469	0.476	0.476	124,748
2023-12-14	0.498	0.505	0.476	0.489	0.489	141,076
2023-12-13	0.496	0.498	0.492	0.498	0.498	73,017
2023-12-12	0.540	0.540	0.492	0.496	0.496	105,024
2023-12-11	0.493	0.530	0.493	0.517	0.517	93,532
2023-12-08	0.493	0.512	0.493	0.496	0.496	81,759
2023-12-07	0.506	0.506	0.490	0.500	0.500	35,117
2023-12-06	0.489	0.517	0.485	0.506	0.506	39,132
2023-12-05	0.480	0.487	0.479	0.484	0.484	15,748
2023-12-04	0.499	0.499	0.471	0.479	0.479	39,957
2023-12-01	0.496	0.510	0.486	0.487	0.487	36,637
2023-11-30	0.512	0.520	0.490	0.505	0.505	83,988
2023-11-29	0.512	0.538	0.495	0.518	0.518	99,309
2023-11-28	0.538	0.560	0.513	0.520	0.520	123,635
2023-11-27	0.500	0.590	0.470	0.522	0.522	531,121
2023-11-24	0.465	0.480	0.456	0.471	0.471	48,370
2023-11-23	0.487	0.487	0.450	0.465	0.465	86,363
2023-11-22	0.468	0.496	0.450	0.468	0.468	151,019
2023-11-21	0.476	0.523	0.453	0.468	0.468	223,750
2023-11-20	0.470	0.517	0.470	0.503	0.503	60,081
2023-11-17	0.512	0.529	0.497	0.517	0.517	116,224
2023-11-16	0.599	0.608	0.410	0.512	0.512	1,003,388
2023-11-15	0.587	0.603	0.580	0.593	0.593	75,313
2023-11-14	0.600	0.620	0.580	0.595	0.595	134,836
2023-11-13	0.630	0.680	0.550	0.600	0.600	603,033
2023-11-10	0.560	0.600	0.541	0.547	0.547	208,578
2023-11-09	0.582	0.582	0.542	0.560	0.560	134,160
2023-11-08	0.538	0.650	0.538	0.600	0.600	494,360
2023-11-07	0.436	0.680	0.415	0.538	0.538	757,928
2023-11-06	0.435	0.440	0.425	0.425	0.425	41,576
2023-11-03	0.432	0.440	0.427	0.436	0.436	43,005
2023-11-02	0.432	0.441	0.427	0.432	0.432	35,051
2023-11-01	0.427	0.440	0.420	0.432	0.432	60,498
2023-10-31	0.449	0.449	0.418	0.427	0.427	183,866
2023-10-30	0.450	0.477	0.424	0.441	0.441	235,778
2023-10-27	0.595	0.600	0.435	0.445	0.445	729,008
2023-10-26	0.614	0.626	0.599	0.609	0.609	39,813
2023-10-25	0.630	0.650	0.612	0.614	0.614	47,293
2023-10-24	0.640	0.652	0.626	0.633	0.633	25,514
2023-10-23	0.666	0.673	0.612	0.631	0.631	195,650
2023-10-20	0.690	0.709	0.658	0.666	0.666	127,818
2023-10-19	0.698	0.720	0.666	0.695	0.695	157,194
2023-10-18	0.652	0.739	0.650	0.696	0.696	199,552
2023-10-17	0.635	0.657	0.635	0.652	0.652	39,048
2023-10-16	0.649	0.652	0.635	0.645	0.645	30,316
2023-10-13	0.637	0.668	0.636	0.653	0.653	86,887
2023-10-12	0.639	0.652	0.635	0.639	0.639	38,838
2023-10-11	0.644	0.664	0.636	0.639	0.639	26,745
2023-10-10	0.640	0.668	0.635	0.644	0.644	54,183
2023-10-09	0.674	0.674	0.645	0.646	0.646	37,322
2023-10-06	0.677	0.680	0.635	0.658	0.658	143,079
2023-10-05	0.693	0.698	0.670	0.677	0.677	56,269
2023-10-04	0.698	0.720	0.669	0.693	0.693	162,472
2023-10-03	0.720	0.740	0.664	0.683	0.683	234,507
2023-10-02	0.670	0.759	0.663	0.704	0.704	449,778
2023-09-29	0.655	0.705	0.631	0.647	0.647	299,158
2023-09-28	0.740	0.788	0.630	0.654	0.654	707,852
2023-09-27	0.548	0.800	0.540	0.695	0.695	2,143,572
2023-09-26	0.538	0.565	0.512	0.517	0.517	149,476

← NewerPage 13 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.