Gensight Biologics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 2.000 | 2.090 | 1.964 | 2.076 | 2.076 | 124,948 |
| 2022-04-29 | 1.994 | 2.126 | 1.965 | 1.998 | 1.998 | 280,897 |
| 2022-04-28 | 1.978 | 1.999 | 1.948 | 1.965 | 1.965 | 96,220 |
| 2022-04-27 | 2.000 | 2.010 | 1.948 | 1.978 | 1.978 | 175,780 |
| 2022-04-26 | 2.050 | 2.078 | 1.991 | 1.995 | 1.995 | 111,143 |
| 2022-04-25 | 2.058 | 2.072 | 2.004 | 2.050 | 2.050 | 169,599 |
| 2022-04-22 | 2.132 | 2.132 | 2.076 | 2.088 | 2.088 | 119,289 |
| 2022-04-21 | 2.102 | 2.140 | 2.000 | 2.136 | 2.136 | 286,169 |
| 2022-04-20 | 2.190 | 2.222 | 2.114 | 2.120 | 2.120 | 113,897 |
| 2022-04-19 | 2.268 | 2.268 | 2.132 | 2.164 | 2.164 | 239,226 |
| 2022-04-14 | 2.340 | 2.382 | 2.290 | 2.290 | 2.290 | 102,651 |
| 2022-04-13 | 2.490 | 2.490 | 2.270 | 2.294 | 2.294 | 305,586 |
| 2022-04-12 | 2.338 | 2.490 | 2.250 | 2.438 | 2.438 | 383,740 |
| 2022-04-11 | 2.240 | 2.370 | 2.178 | 2.244 | 2.244 | 486,970 |
| 2022-04-08 | 2.310 | 2.380 | 2.136 | 2.142 | 2.142 | 565,078 |
| 2022-04-07 | 2.720 | 2.768 | 1.986 | 2.240 | 2.240 | 3,184,188 |
| 2022-04-06 | 3.520 | 3.620 | 3.320 | 3.388 | 3.388 | 190,141 |
| 2022-04-05 | 3.554 | 3.680 | 3.510 | 3.520 | 3.520 | 147,920 |
| 2022-04-04 | 3.402 | 3.580 | 3.402 | 3.564 | 3.564 | 152,390 |
| 2022-04-01 | 3.502 | 3.526 | 3.350 | 3.380 | 3.380 | 169,827 |
| 2022-03-31 | 3.718 | 3.860 | 3.500 | 3.502 | 3.502 | 430,383 |
| 2022-03-30 | 3.448 | 3.696 | 3.420 | 3.696 | 3.696 | 264,973 |
| 2022-03-29 | 3.286 | 3.468 | 3.274 | 3.448 | 3.448 | 264,713 |
| 2022-03-28 | 3.284 | 3.338 | 3.240 | 3.244 | 3.244 | 122,582 |
| 2022-03-25 | 3.350 | 3.350 | 3.250 | 3.250 | 3.250 | 122,184 |
| 2022-03-24 | 3.420 | 3.502 | 3.320 | 3.334 | 3.334 | 77,660 |
| 2022-03-23 | 3.400 | 3.578 | 3.356 | 3.404 | 3.404 | 160,228 |
| 2022-03-22 | 3.300 | 3.400 | 3.262 | 3.386 | 3.386 | 85,446 |
| 2022-03-21 | 3.388 | 3.410 | 3.264 | 3.300 | 3.300 | 77,408 |
| 2022-03-18 | 3.360 | 3.444 | 3.316 | 3.398 | 3.398 | 120,941 |
| 2022-03-17 | 3.378 | 3.650 | 3.376 | 3.384 | 3.384 | 335,430 |
| 2022-03-16 | 3.400 | 3.414 | 3.250 | 3.350 | 3.350 | 273,723 |
| 2022-03-15 | 3.206 | 3.342 | 3.074 | 3.292 | 3.292 | 240,728 |
| 2022-03-14 | 3.282 | 3.414 | 3.214 | 3.232 | 3.232 | 181,178 |
| 2022-03-11 | 3.100 | 3.328 | 3.050 | 3.234 | 3.234 | 214,856 |
| 2022-03-10 | 3.100 | 3.300 | 3.090 | 3.126 | 3.126 | 224,370 |
| 2022-03-09 | 3.090 | 3.288 | 3.038 | 3.240 | 3.240 | 229,817 |
| 2022-03-08 | 2.980 | 3.224 | 2.964 | 2.964 | 2.964 | 229,825 |
| 2022-03-07 | 2.824 | 3.062 | 2.680 | 2.958 | 2.958 | 424,718 |
| 2022-03-04 | 3.170 | 3.192 | 2.944 | 2.986 | 2.986 | 257,358 |
| 2022-03-03 | 3.420 | 3.434 | 3.210 | 3.210 | 3.210 | 90,930 |
| 2022-03-02 | 3.362 | 3.444 | 3.312 | 3.402 | 3.402 | 90,411 |
| 2022-03-01 | 3.546 | 3.588 | 3.360 | 3.362 | 3.362 | 197,545 |
| 2022-02-28 | 3.458 | 3.720 | 3.452 | 3.634 | 3.634 | 208,357 |
| 2022-02-25 | 3.488 | 3.630 | 3.434 | 3.510 | 3.510 | 178,047 |
| 2022-02-24 | 3.152 | 3.442 | 3.150 | 3.420 | 3.420 | 257,823 |
| 2022-02-23 | 3.470 | 3.568 | 3.356 | 3.390 | 3.390 | 107,566 |
| 2022-02-22 | 3.254 | 3.590 | 3.130 | 3.466 | 3.466 | 194,140 |
| 2022-02-21 | 3.528 | 3.604 | 3.318 | 3.436 | 3.436 | 186,556 |
| 2022-02-18 | 3.660 | 3.696 | 3.480 | 3.534 | 3.534 | 157,740 |
| 2022-02-17 | 3.750 | 3.798 | 3.640 | 3.662 | 3.662 | 79,500 |
| 2022-02-16 | 3.854 | 3.854 | 3.748 | 3.766 | 3.766 | 119,499 |
| 2022-02-15 | 3.800 | 3.884 | 3.778 | 3.802 | 3.802 | 145,918 |
| 2022-02-14 | 3.786 | 3.860 | 3.680 | 3.812 | 3.812 | 212,365 |
| 2022-02-11 | 3.956 | 3.958 | 3.880 | 3.880 | 3.880 | 103,528 |
| 2022-02-10 | 4.032 | 4.050 | 3.950 | 3.980 | 3.980 | 55,133 |
| 2022-02-09 | 3.950 | 4.034 | 3.928 | 4.032 | 4.032 | 29,207 |
| 2022-02-08 | 4.000 | 4.136 | 3.916 | 3.934 | 3.934 | 95,154 |
| 2022-02-07 | 3.970 | 4.066 | 3.920 | 4.030 | 4.030 | 64,286 |
| 2022-02-04 | 4.010 | 4.064 | 3.910 | 3.978 | 3.978 | 128,370 |
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.