Gensight Biologics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 3.710 | 3.778 | 3.650 | 3.660 | 3.660 | 68,776 |
| 2023-01-09 | 3.630 | 3.796 | 3.630 | 3.710 | 3.710 | 48,822 |
| 2023-01-06 | 3.604 | 3.730 | 3.604 | 3.640 | 3.640 | 47,098 |
| 2023-01-05 | 3.590 | 3.650 | 3.564 | 3.646 | 3.646 | 58,486 |
| 2023-01-04 | 3.532 | 3.604 | 3.530 | 3.604 | 3.604 | 56,750 |
| 2023-01-03 | 3.460 | 3.738 | 3.460 | 3.536 | 3.536 | 138,723 |
| 2023-01-02 | 3.410 | 3.480 | 3.406 | 3.438 | 3.438 | 61,162 |
| 2022-12-30 | 3.432 | 3.466 | 3.302 | 3.362 | 3.362 | 94,529 |
| 2022-12-29 | 3.138 | 3.458 | 3.026 | 3.422 | 3.422 | 244,593 |
| 2022-12-28 | 3.200 | 3.230 | 3.104 | 3.142 | 3.142 | 95,858 |
| 2022-12-27 | 3.200 | 3.208 | 3.060 | 3.194 | 3.194 | 127,144 |
| 2022-12-23 | 3.360 | 3.360 | 3.050 | 3.182 | 3.182 | 374,619 |
| 2022-12-22 | 3.418 | 3.520 | 3.372 | 3.410 | 3.410 | 67,922 |
| 2022-12-21 | 3.400 | 3.420 | 3.340 | 3.400 | 3.400 | 35,031 |
| 2022-12-20 | 3.400 | 3.420 | 3.332 | 3.380 | 3.380 | 63,754 |
| 2022-12-19 | 3.620 | 3.620 | 3.422 | 3.456 | 3.456 | 96,305 |
| 2022-12-16 | 3.708 | 3.708 | 3.490 | 3.580 | 3.580 | 88,035 |
| 2022-12-15 | 3.810 | 3.880 | 3.698 | 3.720 | 3.720 | 169,028 |
| 2022-12-14 | 3.696 | 3.800 | 3.650 | 3.780 | 3.780 | 81,112 |
| 2022-12-13 | 3.620 | 3.810 | 3.620 | 3.686 | 3.686 | 386,852 |
| 2022-12-12 | 3.580 | 3.640 | 3.554 | 3.628 | 3.628 | 37,355 |
| 2022-12-09 | 3.544 | 3.640 | 3.532 | 3.580 | 3.580 | 53,547 |
| 2022-12-08 | 3.514 | 3.580 | 3.490 | 3.538 | 3.538 | 20,402 |
| 2022-12-07 | 3.492 | 3.540 | 3.480 | 3.514 | 3.514 | 25,103 |
| 2022-12-06 | 3.520 | 3.530 | 3.474 | 3.514 | 3.514 | 28,350 |
| 2022-12-05 | 3.560 | 3.570 | 3.510 | 3.520 | 3.520 | 21,915 |
| 2022-12-02 | 3.510 | 3.576 | 3.500 | 3.550 | 3.550 | 18,447 |
| 2022-12-01 | 3.502 | 3.560 | 3.484 | 3.524 | 3.524 | 32,938 |
| 2022-11-30 | 3.500 | 3.540 | 3.470 | 3.532 | 3.532 | 20,883 |
| 2022-11-29 | 3.620 | 3.650 | 3.514 | 3.524 | 3.524 | 28,928 |
| 2022-11-28 | 3.640 | 3.672 | 3.600 | 3.628 | 3.628 | 42,116 |
| 2022-11-25 | 3.720 | 3.720 | 3.600 | 3.660 | 3.660 | 41,842 |
| 2022-11-24 | 3.608 | 3.770 | 3.602 | 3.714 | 3.714 | 59,195 |
| 2022-11-23 | 3.620 | 3.640 | 3.580 | 3.610 | 3.610 | 39,161 |
| 2022-11-22 | 3.602 | 3.668 | 3.600 | 3.620 | 3.620 | 27,436 |
| 2022-11-21 | 3.560 | 3.690 | 3.552 | 3.602 | 3.602 | 28,119 |
| 2022-11-18 | 3.556 | 3.662 | 3.500 | 3.608 | 3.608 | 30,686 |
| 2022-11-17 | 3.590 | 3.590 | 3.500 | 3.538 | 3.538 | 54,933 |
| 2022-11-16 | 3.536 | 3.558 | 3.402 | 3.420 | 3.420 | 62,330 |
| 2022-11-15 | 3.722 | 3.722 | 3.532 | 3.538 | 3.538 | 78,872 |
| 2022-11-14 | 3.770 | 3.820 | 3.690 | 3.722 | 3.722 | 56,721 |
| 2022-11-11 | 3.662 | 3.828 | 3.632 | 3.770 | 3.770 | 141,201 |
| 2022-11-10 | 3.630 | 3.690 | 3.552 | 3.662 | 3.662 | 72,312 |
| 2022-11-09 | 3.740 | 3.768 | 3.670 | 3.670 | 3.670 | 29,952 |
| 2022-11-08 | 3.738 | 3.800 | 3.694 | 3.740 | 3.740 | 44,919 |
| 2022-11-07 | 3.670 | 3.798 | 3.610 | 3.738 | 3.738 | 81,348 |
| 2022-11-04 | 3.520 | 3.846 | 3.520 | 3.670 | 3.670 | 386,833 |
| 2022-11-03 | 3.230 | 3.340 | 3.210 | 3.280 | 3.280 | 42,168 |
| 2022-11-02 | 3.440 | 3.440 | 3.280 | 3.280 | 3.280 | 74,955 |
| 2022-11-01 | 3.440 | 3.502 | 3.392 | 3.440 | 3.440 | 38,495 |
| 2022-10-31 | 3.500 | 3.580 | 3.362 | 3.390 | 3.390 | 143,206 |
| 2022-10-28 | 3.550 | 3.550 | 3.176 | 3.192 | 3.192 | 266,677 |
| 2022-10-27 | 3.460 | 3.580 | 3.460 | 3.520 | 3.520 | 43,307 |
| 2022-10-26 | 3.450 | 3.536 | 3.438 | 3.460 | 3.460 | 62,960 |
| 2022-10-25 | 3.390 | 3.480 | 3.360 | 3.468 | 3.468 | 74,008 |
| 2022-10-24 | 3.420 | 3.448 | 3.360 | 3.388 | 3.388 | 84,193 |
| 2022-10-21 | 3.432 | 3.476 | 3.382 | 3.440 | 3.440 | 47,046 |
| 2022-10-20 | 3.600 | 3.600 | 3.420 | 3.432 | 3.432 | 94,398 |
| 2022-10-19 | 3.750 | 3.750 | 3.570 | 3.592 | 3.592 | 64,578 |
| 2022-10-18 | 3.850 | 3.930 | 3.650 | 3.790 | 3.790 | 128,757 |
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.