Gensight Biologics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 3.690 | 3.820 | 3.650 | 3.820 | 3.820 | 47,510 |
| 2022-10-14 | 3.930 | 3.930 | 3.700 | 3.700 | 3.700 | 73,199 |
| 2022-10-13 | 3.840 | 3.998 | 3.780 | 3.890 | 3.890 | 74,645 |
| 2022-10-12 | 3.786 | 4.088 | 3.750 | 3.842 | 3.842 | 216,452 |
| 2022-10-11 | 3.610 | 3.856 | 3.556 | 3.762 | 3.762 | 105,760 |
| 2022-10-10 | 3.450 | 3.688 | 3.400 | 3.636 | 3.636 | 132,472 |
| 2022-10-07 | 3.502 | 3.540 | 3.412 | 3.470 | 3.470 | 55,498 |
| 2022-10-06 | 3.570 | 3.620 | 3.462 | 3.570 | 3.570 | 31,119 |
| 2022-10-05 | 3.608 | 3.608 | 3.522 | 3.570 | 3.570 | 22,355 |
| 2022-10-04 | 3.490 | 3.580 | 3.490 | 3.580 | 3.580 | 44,619 |
| 2022-10-03 | 3.490 | 3.490 | 3.376 | 3.490 | 3.490 | 65,297 |
| 2022-09-30 | 3.390 | 3.486 | 3.384 | 3.458 | 3.458 | 65,037 |
| 2022-09-29 | 3.620 | 3.620 | 3.300 | 3.348 | 3.348 | 102,141 |
| 2022-09-28 | 3.482 | 3.590 | 3.400 | 3.582 | 3.582 | 79,935 |
| 2022-09-27 | 3.380 | 3.660 | 3.380 | 3.518 | 3.518 | 160,485 |
| 2022-09-26 | 3.264 | 3.480 | 3.264 | 3.340 | 3.340 | 115,877 |
| 2022-09-23 | 3.420 | 3.420 | 3.250 | 3.264 | 3.264 | 101,435 |
| 2022-09-22 | 3.538 | 3.538 | 3.338 | 3.360 | 3.360 | 147,433 |
| 2022-09-21 | 3.738 | 3.748 | 3.568 | 3.600 | 3.600 | 85,193 |
| 2022-09-20 | 3.900 | 3.980 | 3.664 | 3.694 | 3.694 | 175,247 |
| 2022-09-19 | 3.736 | 4.150 | 3.628 | 3.900 | 3.900 | 543,654 |
| 2022-09-16 | 3.094 | 3.260 | 3.032 | 3.246 | 3.246 | 122,886 |
| 2022-09-15 | 3.166 | 3.220 | 3.064 | 3.092 | 3.092 | 64,164 |
| 2022-09-14 | 3.132 | 3.254 | 3.122 | 3.162 | 3.162 | 74,118 |
| 2022-09-13 | 3.470 | 3.470 | 3.234 | 3.250 | 3.250 | 95,575 |
| 2022-09-12 | 3.280 | 3.440 | 3.230 | 3.402 | 3.402 | 63,078 |
| 2022-09-09 | 3.310 | 3.410 | 3.278 | 3.280 | 3.280 | 42,364 |
| 2022-09-08 | 3.212 | 3.316 | 3.160 | 3.316 | 3.316 | 36,602 |
| 2022-09-07 | 3.280 | 3.360 | 3.170 | 3.212 | 3.212 | 66,225 |
| 2022-09-06 | 3.272 | 3.320 | 3.268 | 3.290 | 3.290 | 25,785 |
| 2022-09-05 | 3.290 | 3.338 | 3.230 | 3.272 | 3.272 | 37,819 |
| 2022-09-02 | 3.262 | 3.420 | 3.262 | 3.360 | 3.360 | 59,272 |
| 2022-09-01 | 3.402 | 3.420 | 3.262 | 3.262 | 3.262 | 100,930 |
| 2022-08-31 | 3.482 | 3.482 | 3.388 | 3.410 | 3.410 | 31,402 |
| 2022-08-30 | 3.552 | 3.590 | 3.424 | 3.452 | 3.452 | 54,713 |
| 2022-08-29 | 3.550 | 3.626 | 3.510 | 3.570 | 3.570 | 54,312 |
| 2022-08-26 | 3.708 | 3.738 | 3.582 | 3.626 | 3.626 | 82,142 |
| 2022-08-25 | 3.530 | 3.778 | 3.526 | 3.690 | 3.690 | 233,122 |
| 2022-08-24 | 3.390 | 3.520 | 3.330 | 3.516 | 3.516 | 107,061 |
| 2022-08-23 | 3.590 | 3.596 | 3.394 | 3.400 | 3.400 | 118,657 |
| 2022-08-22 | 3.600 | 3.680 | 3.530 | 3.562 | 3.562 | 135,102 |
| 2022-08-19 | 3.700 | 3.730 | 3.620 | 3.620 | 3.620 | 111,545 |
| 2022-08-18 | 3.900 | 4.074 | 3.700 | 3.720 | 3.720 | 175,709 |
| 2022-08-17 | 3.952 | 4.300 | 3.744 | 3.900 | 3.900 | 479,740 |
| 2022-08-16 | 4.300 | 4.588 | 3.904 | 3.952 | 3.952 | 719,818 |
| 2022-08-15 | 4.140 | 4.210 | 3.844 | 4.210 | 4.210 | 662,160 |
| 2022-08-12 | 3.150 | 3.590 | 3.150 | 3.470 | 3.470 | 514,738 |
| 2022-08-11 | 2.802 | 3.182 | 2.802 | 3.120 | 3.120 | 301,063 |
| 2022-08-10 | 2.762 | 2.874 | 2.750 | 2.800 | 2.800 | 57,598 |
| 2022-08-09 | 2.870 | 2.936 | 2.754 | 2.762 | 2.762 | 75,670 |
| 2022-08-08 | 2.776 | 2.938 | 2.776 | 2.898 | 2.898 | 103,080 |
| 2022-08-05 | 2.770 | 2.800 | 2.740 | 2.776 | 2.776 | 62,392 |
| 2022-08-04 | 2.780 | 2.784 | 2.724 | 2.770 | 2.770 | 43,119 |
| 2022-08-03 | 2.748 | 2.812 | 2.740 | 2.780 | 2.780 | 74,911 |
| 2022-08-02 | 2.740 | 2.742 | 2.630 | 2.710 | 2.710 | 107,866 |
| 2022-08-01 | 2.790 | 2.790 | 2.710 | 2.740 | 2.740 | 84,076 |
| 2022-07-29 | 2.754 | 2.772 | 2.702 | 2.760 | 2.760 | 117,672 |
| 2022-07-28 | 2.800 | 2.836 | 2.706 | 2.710 | 2.710 | 126,485 |
| 2022-07-27 | 2.646 | 2.886 | 2.646 | 2.806 | 2.806 | 202,512 |
| 2022-07-26 | 2.602 | 2.756 | 2.590 | 2.646 | 2.646 | 202,922 |
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.