Gensight Biologics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	2.370	2.390	2.270	2.270	2.270	44,959
2023-04-03	2.400	2.470	2.360	2.370	2.370	60,508
2023-03-31	2.200	2.420	2.170	2.368	2.368	128,919
2023-03-30	2.130	2.290	2.122	2.174	2.174	99,168
2023-03-29	2.110	2.132	2.076	2.088	2.088	52,844
2023-03-28	2.172	2.218	2.090	2.110	2.110	87,790
2023-03-27	2.280	2.298	2.164	2.172	2.172	73,385
2023-03-24	2.362	2.362	2.250	2.264	2.264	61,003
2023-03-23	2.380	2.392	2.350	2.370	2.370	65,102
2023-03-22	2.390	2.440	2.350	2.366	2.366	42,053
2023-03-21	2.330	2.418	2.326	2.372	2.372	39,101
2023-03-20	2.350	2.390	2.300	2.322	2.322	86,057
2023-03-17	2.340	2.420	2.300	2.376	2.376	102,060
2023-03-16	2.300	2.320	2.270	2.306	2.306	64,510
2023-03-15	2.340	2.398	2.240	2.260	2.260	157,277
2023-03-14	2.340	2.372	2.314	2.340	2.340	79,930
2023-03-13	2.360	2.400	2.224	2.340	2.340	160,928
2023-03-10	2.410	2.420	2.306	2.342	2.342	158,079
2023-03-09	2.430	2.496	2.350	2.452	2.452	220,621
2023-03-08	2.440	2.470	2.356	2.378	2.378	182,724
2023-03-07	2.180	2.584	2.050	2.418	2.418	1,338,341
2023-03-06	3.120	3.128	3.080	3.090	3.090	31,648
2023-03-03	3.030	3.192	3.030	3.090	3.090	84,670
2023-03-02	3.130	3.134	3.000	3.030	3.030	74,779
2023-03-01	3.230	3.230	3.132	3.132	3.132	36,601
2023-02-28	3.190	3.260	3.150	3.200	3.200	59,506
2023-02-27	3.040	3.242	3.026	3.160	3.160	89,668
2023-02-24	2.920	3.034	2.920	3.008	3.008	75,692
2023-02-23	2.970	3.050	2.920	2.920	2.920	76,884
2023-02-22	3.140	3.140	2.930	2.964	2.964	185,860
2023-02-21	3.240	3.240	3.140	3.140	3.140	28,804
2023-02-20	3.240	3.256	3.160	3.180	3.180	45,893
2023-02-17	3.300	3.306	3.200	3.240	3.240	65,345
2023-02-16	3.400	3.400	3.300	3.302	3.302	44,118
2023-02-15	3.408	3.440	3.380	3.400	3.400	15,692
2023-02-14	3.450	3.460	3.374	3.400	3.400	40,174
2023-02-13	3.310	3.460	3.300	3.460	3.460	82,525
2023-02-10	3.276	3.300	3.160	3.240	3.240	64,797
2023-02-09	3.360	3.380	3.270	3.280	3.280	39,139
2023-02-08	3.460	3.460	3.352	3.352	3.352	34,881
2023-02-07	3.430	3.468	3.388	3.460	3.460	30,738
2023-02-06	3.474	3.490	3.400	3.422	3.422	22,291
2023-02-03	3.540	3.540	3.470	3.498	3.498	27,383
2023-02-02	3.458	3.560	3.458	3.516	3.516	32,340
2023-02-01	3.450	3.550	3.420	3.500	3.500	54,081
2023-01-31	3.412	3.476	3.354	3.430	3.430	27,275
2023-01-30	3.498	3.498	3.390	3.412	3.412	15,825
2023-01-27	3.448	3.516	3.332	3.478	3.478	64,897
2023-01-26	3.638	3.700	3.440	3.450	3.450	79,144
2023-01-25	3.650	3.672	3.604	3.638	3.638	38,151
2023-01-24	3.690	3.760	3.682	3.686	3.686	29,216
2023-01-23	3.552	3.770	3.552	3.662	3.662	99,880
2023-01-20	3.572	3.580	3.500	3.578	3.578	49,026
2023-01-19	3.660	3.660	3.562	3.582	3.582	70,279
2023-01-18	3.670	3.700	3.632	3.660	3.660	14,959
2023-01-17	3.698	3.700	3.620	3.670	3.670	36,782
2023-01-16	3.682	3.706	3.652	3.672	3.672	35,611
2023-01-13	3.682	3.770	3.650	3.706	3.706	56,399
2023-01-12	3.710	3.750	3.660	3.682	3.682	35,410
2023-01-11	3.670	3.728	3.622	3.728	3.728	47,875

← NewerPage 16 of 22 · 1,281 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.