Gensight Biologics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.320	0.374	0.320	0.370	0.370	1,603,911
2024-11-28	0.324	0.329	0.308	0.323	0.323	348,635
2024-11-27	0.306	0.329	0.301	0.329	0.329	466,661
2024-11-26	0.310	0.312	0.290	0.306	0.306	313,014
2024-11-25	0.320	0.323	0.305	0.310	0.310	255,969
2024-11-22	0.320	0.344	0.310	0.315	0.315	416,482
2024-11-21	0.315	0.321	0.305	0.319	0.319	175,721
2024-11-20	0.315	0.324	0.311	0.313	0.313	123,587
2024-11-19	0.310	0.324	0.310	0.319	0.319	64,125
2024-11-18	0.335	0.335	0.310	0.314	0.314	391,705
2024-11-15	0.335	0.335	0.325	0.330	0.330	153,412
2024-11-14	0.349	0.349	0.323	0.340	0.340	394,687
2024-11-13	0.315	0.374	0.310	0.340	0.340	2,218,165
2024-11-12	0.319	0.319	0.302	0.305	0.305	155,068
2024-11-11	0.310	0.314	0.305	0.308	0.308	84,374
2024-11-08	0.320	0.320	0.310	0.310	0.310	116,220
2024-11-07	0.313	0.320	0.313	0.315	0.315	66,165
2024-11-06	0.323	0.325	0.313	0.313	0.313	79,340
2024-11-05	0.324	0.324	0.314	0.318	0.318	103,127
2024-11-04	0.320	0.333	0.313	0.320	0.320	607,701
2024-11-01	0.305	0.315	0.300	0.307	0.307	189,911
2024-10-31	0.317	0.317	0.301	0.304	0.304	129,297
2024-10-30	0.322	0.325	0.315	0.319	0.319	108,096
2024-10-29	0.339	0.348	0.318	0.322	0.322	220,312
2024-10-28	0.318	0.359	0.316	0.330	0.330	711,676
2024-10-25	0.360	0.369	0.301	0.303	0.303	1,156,964
2024-10-24	0.281	0.290	0.280	0.282	0.282	165,991
2024-10-23	0.305	0.305	0.280	0.288	0.288	665,591
2024-10-22	0.332	0.342	0.291	0.315	0.315	761,599
2024-10-21	0.350	0.370	0.331	0.343	0.343	706,884
2024-10-18	0.382	0.400	0.345	0.347	0.347	821,966
2024-10-17	0.400	0.414	0.382	0.385	0.385	351,409
2024-10-16	0.414	0.429	0.396	0.400	0.400	355,374
2024-10-15	0.411	0.420	0.391	0.400	0.400	221,798
2024-10-14	0.405	0.444	0.401	0.421	0.421	984,981
2024-10-11	0.370	0.387	0.366	0.387	0.387	168,272
2024-10-10	0.371	0.373	0.370	0.372	0.372	61,717
2024-10-09	0.388	0.388	0.360	0.370	0.370	70,679
2024-10-08	0.362	0.388	0.362	0.379	0.379	166,376
2024-10-07	0.369	0.385	0.355	0.372	0.372	528,375
2024-10-04	0.366	0.374	0.353	0.370	0.370	176,276
2024-10-03	0.373	0.374	0.352	0.362	0.362	174,425
2024-10-02	0.390	0.390	0.372	0.373	0.373	262,752
2024-10-01	0.352	0.390	0.346	0.384	0.384	606,072
2024-09-30	0.342	0.351	0.341	0.351	0.351	188,824
2024-09-27	0.358	0.360	0.340	0.346	0.346	295,955
2024-09-26	0.365	0.367	0.341	0.352	0.352	90,181
2024-09-25	0.370	0.370	0.348	0.361	0.361	192,786
2024-09-24	0.350	0.383	0.350	0.370	0.370	380,255
2024-09-23	0.394	0.394	0.355	0.376	0.376	388,778
2024-09-20	0.390	0.397	0.372	0.386	0.386	324,131
2024-09-19	0.376	0.448	0.365	0.395	0.395	1,096,165
2024-09-18	0.372	0.387	0.371	0.376	0.376	123,046
2024-09-17	0.390	0.390	0.369	0.382	0.382	85,642
2024-09-16	0.392	0.392	0.375	0.390	0.390	149,946
2024-09-13	0.400	0.402	0.375	0.375	0.375	245,562
2024-09-12	0.377	0.415	0.356	0.392	0.392	691,913
2024-09-11	0.370	0.404	0.360	0.377	0.377	522,864
2024-09-10	0.370	0.385	0.360	0.361	0.361	85,740
2024-09-09	0.369	0.384	0.363	0.378	0.378	72,179

← NewerPage 9 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.