Gensight Biologics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	2.552	2.650	2.510	2.618	2.618	132,438
2022-07-22	2.530	2.608	2.476	2.502	2.502	156,719
2022-07-21	2.630	2.636	2.450	2.532	2.532	192,134
2022-07-20	2.240	2.680	2.240	2.626	2.626	727,708
2022-07-19	2.092	2.180	2.072	2.130	2.130	67,138
2022-07-18	2.070	2.140	2.050	2.092	2.092	149,282
2022-07-15	2.212	2.212	2.092	2.092	2.092	121,479
2022-07-14	2.316	2.316	2.200	2.210	2.210	51,806
2022-07-13	2.270	2.308	2.240	2.292	2.292	38,649
2022-07-12	2.340	2.340	2.252	2.252	2.252	53,022
2022-07-11	2.270	2.426	2.270	2.300	2.300	136,354
2022-07-08	2.352	2.412	2.284	2.284	2.284	100,354
2022-07-07	2.290	2.352	2.260	2.344	2.344	79,224
2022-07-06	2.230	2.306	2.230	2.250	2.250	32,721
2022-07-05	2.230	2.308	2.190	2.252	2.252	100,700
2022-07-04	2.254	2.270	2.230	2.230	2.230	27,851
2022-07-01	2.236	2.290	2.200	2.236	2.236	41,006
2022-06-30	2.260	2.266	2.190	2.236	2.236	36,881
2022-06-29	2.294	2.294	2.180	2.260	2.260	71,222
2022-06-28	2.270	2.326	2.258	2.260	2.260	39,418
2022-06-27	2.334	2.364	2.256	2.262	2.262	73,222
2022-06-24	2.360	2.414	2.320	2.320	2.320	67,072
2022-06-23	2.298	2.310	2.242	2.300	2.300	37,993
2022-06-22	2.360	2.360	2.236	2.300	2.300	105,023
2022-06-21	2.364	2.520	2.364	2.386	2.386	161,443
2022-06-20	2.220	2.420	2.200	2.420	2.420	125,797
2022-06-17	2.260	2.320	2.178	2.232	2.232	161,161
2022-06-16	2.450	2.452	2.256	2.256	2.256	155,504
2022-06-15	2.412	2.450	2.352	2.450	2.450	126,563
2022-06-14	2.466	2.544	2.410	2.412	2.412	129,331
2022-06-13	2.560	2.560	2.454	2.460	2.460	210,126
2022-06-10	2.672	2.790	2.620	2.622	2.622	166,644
2022-06-09	2.888	2.888	2.688	2.710	2.710	129,259
2022-06-08	2.864	2.938	2.834	2.866	2.866	86,021
2022-06-07	2.900	2.900	2.832	2.886	2.886	76,331
2022-06-06	2.986	2.990	2.822	2.888	2.888	268,627
2022-06-03	2.668	2.970	2.638	2.886	2.886	675,100
2022-06-02	2.520	2.680	2.500	2.570	2.570	129,188
2022-06-01	2.588	2.600	2.500	2.500	2.500	157,358
2022-05-31	2.720	2.720	2.600	2.620	2.620	199,955
2022-05-30	2.370	2.794	2.370	2.710	2.710	651,695
2022-05-27	2.230	2.358	2.154	2.342	2.342	243,161
2022-05-26	2.210	2.230	2.150	2.150	2.150	78,335
2022-05-25	2.102	2.250	2.102	2.206	2.206	118,106
2022-05-24	2.150	2.214	2.072	2.118	2.118	170,562
2022-05-23	2.150	2.236	2.088	2.132	2.132	136,334
2022-05-20	2.158	2.230	2.100	2.100	2.100	133,961
2022-05-19	2.058	2.158	2.050	2.148	2.148	84,653
2022-05-18	1.995	2.180	1.995	2.124	2.124	272,018
2022-05-17	1.930	2.018	1.930	1.993	1.993	56,264
2022-05-16	1.980	2.000	1.914	1.955	1.955	86,011
2022-05-13	1.930	1.977	1.880	1.965	1.965	87,248
2022-05-12	1.840	1.920	1.840	1.917	1.917	80,029
2022-05-11	1.880	1.910	1.803	1.900	1.900	136,456
2022-05-10	1.886	1.900	1.802	1.802	1.802	67,597
2022-05-09	1.950	1.950	1.860	1.869	1.869	48,806
2022-05-06	1.963	1.967	1.920	1.937	1.937	80,211
2022-05-05	2.050	2.050	1.970	1.970	1.970	79,421
2022-05-04	2.042	2.042	1.978	1.990	1.990	78,933
2022-05-03	2.100	2.100	2.020	2.020	2.020	34,126

← NewerPage 19 of 22 · 1,276 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.