Gensight Biologics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.750	0.757	0.726	0.748	0.748	102,231
2023-06-29	0.765	0.769	0.733	0.743	0.743	108,372
2023-06-28	0.725	0.769	0.720	0.765	0.765	238,333
2023-06-27	0.760	0.760	0.713	0.713	0.713	110,060
2023-06-26	0.764	0.780	0.750	0.760	0.760	55,881
2023-06-23	0.820	0.835	0.750	0.757	0.757	185,589
2023-06-22	0.790	0.847	0.777	0.813	0.813	130,812
2023-06-21	0.920	0.950	0.791	0.800	0.800	465,642
2023-06-20	0.947	1.040	0.875	0.900	0.900	821,832
2023-06-19	0.874	0.978	0.870	0.928	0.928	618,126
2023-06-16	0.780	0.930	0.770	0.856	0.856	739,638
2023-06-15	0.728	0.780	0.727	0.770	0.770	173,736
2023-06-14	0.745	0.750	0.732	0.732	0.732	63,024
2023-06-13	0.748	0.801	0.736	0.745	0.745	222,836
2023-06-12	0.755	0.755	0.710	0.743	0.743	129,444
2023-06-09	0.777	0.780	0.749	0.755	0.755	107,233
2023-06-08	0.804	0.804	0.770	0.776	0.776	109,853
2023-06-07	0.805	0.819	0.783	0.783	0.783	45,955
2023-06-06	0.801	0.835	0.790	0.790	0.790	151,714
2023-06-05	0.791	0.824	0.790	0.795	0.795	151,807
2023-06-02	0.835	0.845	0.799	0.799	0.799	53,878
2023-06-01	0.842	0.848	0.800	0.818	0.818	118,916
2023-05-31	0.847	0.873	0.800	0.826	0.826	130,147
2023-05-30	0.834	0.900	0.834	0.851	0.851	296,687
2023-05-29	0.752	0.850	0.752	0.826	0.826	282,827
2023-05-26	0.811	0.818	0.740	0.751	0.751	200,545
2023-05-25	0.849	0.850	0.800	0.816	0.816	134,714
2023-05-24	0.869	0.869	0.846	0.849	0.849	123,184
2023-05-23	0.880	0.880	0.853	0.860	0.860	34,376
2023-05-22	0.870	0.885	0.858	0.879	0.879	79,515
2023-05-19	0.876	0.899	0.858	0.858	0.858	137,059
2023-05-18	0.880	0.916	0.850	0.864	0.864	144,455
2023-05-17	0.920	0.950	0.866	0.885	0.885	161,310
2023-05-16	0.936	1.010	0.920	0.921	0.921	283,448
2023-05-15	0.940	1.050	0.922	0.922	0.922	738,165
2023-05-12	0.931	1.010	0.884	0.931	0.931	604,527
2023-05-11	0.950	1.148	0.920	0.972	0.972	2,438,593
2023-05-10	0.709	0.844	0.685	0.804	0.804	1,099,854
2023-05-09	0.804	0.867	0.653	0.685	0.685	1,091,442
2023-05-08	0.542	0.950	0.542	0.786	0.786	1,901,352
2023-05-05	0.520	0.590	0.490	0.550	0.550	472,857
2023-05-04	0.537	0.540	0.484	0.510	0.510	554,873
2023-05-03	0.551	0.571	0.540	0.543	0.543	148,430
2023-05-02	0.570	0.570	0.550	0.558	0.558	223,589
2023-04-28	0.590	0.590	0.512	0.572	0.572	1,010,321
2023-04-27	0.621	0.719	0.600	0.609	0.609	1,586,349
2023-04-26	0.555	0.660	0.545	0.609	0.609	1,380,965
2023-04-25	0.629	0.630	0.532	0.556	0.556	1,234,524
2023-04-24	0.731	0.766	0.600	0.618	0.618	1,937,947
2023-04-21	0.805	0.890	0.726	0.730	0.730	4,569,088
2023-04-19	2.420	2.460	2.375	2.450	2.450	31,976
2023-04-18	2.450	2.450	2.380	2.420	2.420	20,450
2023-04-17	2.400	2.525	2.400	2.425	2.425	84,996
2023-04-14	2.420	2.450	2.380	2.400	2.400	64,008
2023-04-13	2.400	2.445	2.375	2.410	2.410	25,731
2023-04-12	2.440	2.455	2.370	2.380	2.380	43,146
2023-04-11	2.300	2.450	2.300	2.430	2.430	81,287
2023-04-06	2.350	2.350	2.260	2.300	2.300	54,784
2023-04-05	2.295	2.470	2.245	2.325	2.325	190,410
2023-04-04	2.370	2.390	2.270	2.270	2.270	44,959

← NewerPage 15 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.