Gensight Biologics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.580	0.599	0.538	0.550	0.550	213,443
2023-09-22	0.540	0.614	0.540	0.570	0.570	268,815
2023-09-21	0.594	0.615	0.538	0.538	0.538	504,372
2023-09-20	0.629	0.711	0.596	0.603	0.603	875,913
2023-09-19	0.731	0.919	0.600	0.613	0.613	2,542,704
2023-09-18	0.420	0.800	0.420	0.720	0.720	3,413,088
2023-09-15	0.408	0.414	0.405	0.411	0.411	15,380
2023-09-14	0.415	0.419	0.405	0.409	0.409	40,196
2023-09-13	0.404	0.423	0.404	0.419	0.419	66,000
2023-09-12	0.415	0.428	0.415	0.416	0.416	10,280
2023-09-11	0.423	0.431	0.410	0.420	0.420	64,006
2023-09-08	0.430	0.430	0.407	0.415	0.415	94,157
2023-09-07	0.430	0.435	0.423	0.424	0.424	29,638
2023-09-06	0.442	0.442	0.423	0.430	0.430	37,323
2023-09-05	0.435	0.445	0.435	0.442	0.442	24,740
2023-09-04	0.440	0.450	0.438	0.440	0.440	83,980
2023-09-01	0.449	0.459	0.439	0.440	0.440	83,293
2023-08-31	0.440	0.460	0.425	0.439	0.439	98,899
2023-08-30	0.440	0.445	0.430	0.437	0.437	120,379
2023-08-29	0.440	0.440	0.433	0.438	0.438	56,208
2023-08-28	0.449	0.449	0.438	0.438	0.438	23,590
2023-08-25	0.443	0.443	0.430	0.436	0.436	47,023
2023-08-24	0.441	0.443	0.432	0.434	0.434	22,023
2023-08-23	0.443	0.446	0.435	0.443	0.443	20,202
2023-08-22	0.450	0.450	0.432	0.444	0.444	81,391
2023-08-21	0.410	0.454	0.410	0.446	0.446	238,950
2023-08-18	0.420	0.420	0.410	0.410	0.410	71,904
2023-08-17	0.431	0.431	0.420	0.421	0.421	63,291
2023-08-16	0.439	0.441	0.430	0.430	0.430	24,755
2023-08-15	0.443	0.443	0.432	0.439	0.439	35,469
2023-08-14	0.440	0.440	0.433	0.435	0.435	29,545
2023-08-11	0.455	0.455	0.433	0.433	0.433	134,295
2023-08-10	0.462	0.470	0.451	0.454	0.454	116,562
2023-08-09	0.450	0.470	0.450	0.468	0.468	17,866
2023-08-08	0.450	0.478	0.450	0.461	0.461	82,652
2023-08-07	0.480	0.480	0.434	0.450	0.450	147,522
2023-08-04	0.458	0.500	0.411	0.460	0.460	834,229
2023-08-03	0.540	0.620	0.380	0.409	0.409	1,485,451
2023-08-01	0.660	0.675	0.623	0.649	0.649	232,804
2023-07-31	0.692	0.706	0.685	0.685	0.685	80,132
2023-07-28	0.710	0.717	0.691	0.697	0.697	49,248
2023-07-27	0.695	0.725	0.695	0.712	0.712	26,716
2023-07-26	0.733	0.733	0.701	0.712	0.712	50,635
2023-07-25	0.703	0.728	0.703	0.726	0.726	35,080
2023-07-24	0.700	0.713	0.695	0.706	0.706	34,923
2023-07-21	0.725	0.733	0.700	0.703	0.703	52,842
2023-07-20	0.700	0.740	0.691	0.728	0.728	138,626
2023-07-19	0.692	0.711	0.684	0.700	0.700	59,646
2023-07-18	0.733	0.733	0.700	0.701	0.701	77,076
2023-07-17	0.714	0.742	0.710	0.722	0.722	40,196
2023-07-14	0.735	0.745	0.730	0.741	0.741	52,347
2023-07-13	0.721	0.733	0.711	0.732	0.732	41,637
2023-07-12	0.743	0.743	0.720	0.734	0.734	72,931
2023-07-11	0.719	0.751	0.719	0.743	0.743	118,761
2023-07-10	0.720	0.731	0.685	0.709	0.709	141,255
2023-07-07	0.731	0.731	0.710	0.730	0.730	40,694
2023-07-06	0.715	0.735	0.706	0.723	0.723	90,685
2023-07-05	0.714	0.720	0.711	0.711	0.711	39,299
2023-07-04	0.734	0.740	0.718	0.721	0.721	46,086
2023-07-03	0.749	0.749	0.728	0.730	0.730	73,523

← NewerPage 14 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.