Gensight Biologics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 4.160 | 4.160 | 4.050 | 4.052 | 4.052 | 52,684 |
| 2022-02-02 | 4.244 | 4.250 | 4.150 | 4.158 | 4.158 | 125,563 |
| 2022-02-01 | 4.280 | 4.360 | 4.172 | 4.244 | 4.244 | 142,201 |
| 2022-01-31 | 4.038 | 4.240 | 3.998 | 4.150 | 4.150 | 147,385 |
| 2022-01-28 | 4.270 | 4.270 | 4.000 | 4.022 | 4.022 | 154,192 |
| 2022-01-27 | 4.050 | 4.280 | 3.956 | 4.100 | 4.100 | 254,160 |
| 2022-01-26 | 4.018 | 4.142 | 4.000 | 4.036 | 4.036 | 168,404 |
| 2022-01-25 | 4.156 | 4.220 | 3.998 | 4.040 | 4.040 | 187,395 |
| 2022-01-24 | 4.320 | 4.598 | 4.060 | 4.100 | 4.100 | 363,676 |
| 2022-01-21 | 4.320 | 4.372 | 4.270 | 4.270 | 4.270 | 112,138 |
| 2022-01-20 | 4.380 | 4.410 | 4.322 | 4.340 | 4.340 | 227,432 |
| 2022-01-19 | 4.540 | 4.584 | 4.360 | 4.400 | 4.400 | 143,453 |
| 2022-01-18 | 4.700 | 4.798 | 4.308 | 4.490 | 4.490 | 1,162,755 |
| 2022-01-17 | 5.270 | 5.380 | 5.180 | 5.370 | 5.370 | 143,005 |
| 2022-01-14 | 5.350 | 5.350 | 5.170 | 5.170 | 5.170 | 162,421 |
| 2022-01-13 | 5.410 | 5.450 | 5.355 | 5.360 | 5.360 | 48,130 |
| 2022-01-12 | 5.550 | 5.550 | 5.405 | 5.420 | 5.420 | 120,710 |
| 2022-01-11 | 5.500 | 5.650 | 5.500 | 5.515 | 5.515 | 86,334 |
| 2022-01-10 | 5.550 | 5.650 | 5.470 | 5.510 | 5.510 | 119,295 |
| 2022-01-07 | 5.620 | 5.650 | 5.460 | 5.510 | 5.510 | 124,183 |
| 2022-01-06 | 5.510 | 5.700 | 5.470 | 5.575 | 5.575 | 181,809 |
| 2022-01-05 | 5.520 | 5.610 | 5.510 | 5.565 | 5.565 | 70,097 |
| 2022-01-04 | 5.735 | 5.755 | 5.490 | 5.510 | 5.510 | 239,615 |
| 2022-01-03 | 5.510 | 5.945 | 5.510 | 5.700 | 5.700 | 292,620 |
| 2021-12-31 | 5.530 | 5.665 | 5.515 | 5.560 | 5.560 | 142,531 |
| 2021-12-30 | 5.410 | 5.770 | 5.410 | 5.720 | 5.720 | 198,769 |
| 2021-12-29 | 5.500 | 5.640 | 5.410 | 5.440 | 5.440 | 147,885 |
| 2021-12-28 | 5.520 | 5.655 | 5.460 | 5.555 | 5.555 | 103,246 |
| 2021-12-27 | 5.620 | 5.635 | 5.505 | 5.540 | 5.540 | 121,565 |
| 2021-12-24 | 5.590 | 5.770 | 5.510 | 5.600 | 5.600 | 202,246 |
| 2021-12-23 | 5.530 | 5.640 | 5.450 | 5.560 | 5.560 | 269,353 |
| 2021-12-22 | 5.470 | 5.535 | 5.445 | 5.500 | 5.500 | 79,245 |
| 2021-12-21 | 5.460 | 5.545 | 5.445 | 5.470 | 5.470 | 76,639 |
| 2021-12-20 | 5.300 | 5.535 | 5.260 | 5.480 | 5.480 | 149,127 |
| 2021-12-17 | 5.555 | 5.555 | 5.345 | 5.465 | 5.465 | 152,250 |
| 2021-12-16 | 5.850 | 5.850 | 5.590 | 5.600 | 5.600 | 240,900 |
| 2021-12-15 | 5.790 | 6.090 | 5.700 | 5.750 | 5.750 | 410,507 |
| 2021-12-14 | 5.460 | 6.135 | 5.405 | 5.740 | 5.740 | 797,891 |
| 2021-12-13 | 5.385 | 5.465 | 5.285 | 5.370 | 5.370 | 141,632 |
| 2021-12-10 | 5.270 | 5.360 | 5.250 | 5.330 | 5.330 | 73,624 |
| 2021-12-09 | 5.315 | 5.395 | 5.270 | 5.280 | 5.280 | 78,197 |
| 2021-12-08 | 5.340 | 5.470 | 5.260 | 5.305 | 5.305 | 94,893 |
| 2021-12-07 | 5.280 | 5.380 | 5.140 | 5.305 | 5.305 | 168,120 |
| 2021-12-06 | 5.220 | 5.285 | 4.982 | 5.220 | 5.220 | 174,753 |
| 2021-12-03 | 5.590 | 5.610 | 5.180 | 5.200 | 5.200 | 405,146 |
| 2021-12-02 | 5.800 | 5.800 | 5.550 | 5.550 | 5.550 | 155,980 |
| 2021-12-01 | 5.770 | 5.860 | 5.630 | 5.740 | 5.740 | 203,592 |
| 2021-11-30 | 5.580 | 5.745 | 5.570 | 5.595 | 5.595 | 147,184 |
| 2021-11-29 | 5.720 | 5.970 | 5.570 | 5.655 | 5.655 | 354,734 |
| 2021-11-26 | 5.825 | 5.975 | 5.720 | 5.720 | 5.720 | 176,496 |
| 2021-11-25 | 5.960 | 6.125 | 5.860 | 6.000 | 6.000 | 178,843 |
| 2021-11-24 | 5.680 | 6.040 | 5.670 | 5.900 | 5.900 | 232,833 |
| 2021-11-23 | 5.960 | 5.960 | 5.665 | 5.670 | 5.670 | 128,752 |
| 2021-11-22 | 6.060 | 6.135 | 5.905 | 5.945 | 5.945 | 133,174 |
| 2021-11-19 | 6.320 | 6.370 | 6.040 | 6.065 | 6.065 | 273,267 |
| 2021-11-18 | 6.670 | 6.700 | 6.315 | 6.320 | 6.320 | 237,167 |
| 2021-11-17 | 6.470 | 7.150 | 6.400 | 6.585 | 6.585 | 926,818 |
| 2021-11-16 | 6.360 | 6.400 | 6.020 | 6.140 | 6.140 | 287,774 |
| 2021-11-15 | 5.600 | 6.500 | 5.600 | 6.460 | 6.460 | 912,370 |
| 2021-11-12 | 5.290 | 5.600 | 5.290 | 5.415 | 5.415 | 309,062 |
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.