Genfit S.A. (EPA:GNFT)
France · Delayed Price · Currency is EUR 3.538
+0.182 (5.42%)
Aug 13, 2025, 5:35 PM CET
Chico's FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.36 | 3.53 | 3.35 | 3.53 | 3.53 | 4.94% | 98,811 |
| Aug 12, 2025 | 3.35 | 3.39 | 3.34 | 3.36 | 3.36 | 0.60% | 53,431 |
| Aug 11, 2025 | 3.36 | 3.37 | 3.33 | 3.34 | 3.34 | 0.30% | 62,488 |
| Aug 8, 2025 | 3.34 | 3.38 | 3.33 | 3.33 | 3.33 | -0.30% | 73,561 |
| Aug 7, 2025 | 3.30 | 3.40 | 3.30 | 3.34 | 3.34 | 0.91% | 69,818 |
| Aug 6, 2025 | 3.46 | 3.46 | 3.31 | 3.31 | 3.31 | -3.78% | 115,018 |
| Aug 5, 2025 | 3.37 | 3.45 | 3.37 | 3.44 | 3.44 | 2.69% | 59,601 |
| Aug 4, 2025 | 3.39 | 3.42 | 3.35 | 3.35 | 3.35 | -0.59% | 103,624 |
| Aug 1, 2025 | 3.49 | 3.49 | 3.37 | 3.37 | 3.37 | -3.16% | 191,287 |
| Jul 31, 2025 | 3.54 | 3.56 | 3.47 | 3.48 | 3.48 | -1.14% | 139,462 |
| Jul 30, 2025 | 3.58 | 3.60 | 3.50 | 3.52 | 3.52 | -1.68% | 117,539 |
| Jul 29, 2025 | 3.65 | 3.77 | 3.58 | 3.58 | 3.58 | -1.10% | 334,652 |
| Jul 28, 2025 | 3.59 | 3.66 | 3.58 | 3.62 | 3.62 | 1.40% | 174,544 |
| Jul 25, 2025 | 3.54 | 3.68 | 3.48 | 3.57 | 3.57 | 0.85% | 248,199 |
| Jul 24, 2025 | 3.51 | 3.59 | 3.48 | 3.54 | 3.54 | 2.02% | 247,818 |
| Jul 23, 2025 | 3.29 | 3.51 | 3.29 | 3.47 | 3.47 | 5.79% | 311,724 |
| Jul 22, 2025 | 3.32 | 3.32 | 3.27 | 3.28 | 3.28 | -1.20% | 129,990 |
| Jul 21, 2025 | 3.37 | 3.37 | 3.32 | 3.32 | 3.32 | -1.78% | 88,694 |
| Jul 18, 2025 | 3.42 | 3.46 | 3.37 | 3.38 | 3.38 | -0.29% | 133,010 |
| Jul 17, 2025 | 3.38 | 3.41 | 3.34 | 3.39 | 3.39 | 0.59% | 73,488 |
| Jul 16, 2025 | 3.42 | 3.45 | 3.33 | 3.37 | 3.37 | -1.46% | 187,399 |
| Jul 15, 2025 | 3.25 | 3.47 | 3.24 | 3.42 | 3.42 | 4.91% | 392,175 |
| Jul 14, 2025 | 3.25 | 3.26 | 3.22 | 3.26 | 3.26 | 0.93% | 104,503 |
| Jul 11, 2025 | 3.31 | 3.31 | 3.23 | 3.23 | 3.23 | -2.71% | 122,418 |
| Jul 10, 2025 | 3.30 | 3.34 | 3.27 | 3.32 | 3.32 | 0.91% | 129,030 |
| Jul 9, 2025 | 3.25 | 3.30 | 3.22 | 3.29 | 3.29 | 1.54% | 127,319 |
| Jul 8, 2025 | 3.25 | 3.29 | 3.22 | 3.24 | 3.24 | 0.31% | 99,350 |
| Jul 7, 2025 | 3.32 | 3.32 | 3.23 | 3.23 | 3.23 | -3.00% | 131,201 |
| Jul 4, 2025 | 3.30 | 3.34 | 3.27 | 3.33 | 3.33 | 0.91% | 108,650 |
| Jul 3, 2025 | 3.34 | 3.39 | 3.30 | 3.30 | 3.30 | -0.90% | 130,386 |
| Jul 2, 2025 | 3.30 | 3.35 | 3.23 | 3.33 | 3.33 | 1.52% | 142,406 |
| Jul 1, 2025 | 3.26 | 3.32 | 3.25 | 3.28 | 3.28 | 0.61% | 97,400 |
| Jun 30, 2025 | 3.29 | 3.30 | 3.23 | 3.26 | 3.26 | -1.21% | 150,979 |
| Jun 27, 2025 | 3.35 | 3.39 | 3.30 | 3.30 | 3.30 | -1.49% | 142,704 |
| Jun 26, 2025 | 3.33 | 3.40 | 3.32 | 3.35 | 3.35 | 0.60% | 124,418 |
| Jun 25, 2025 | 3.39 | 3.41 | 3.32 | 3.33 | 3.33 | -1.48% | 111,758 |
| Jun 24, 2025 | 3.40 | 3.44 | 3.37 | 3.38 | 3.38 | 0.90% | 114,942 |
| Jun 23, 2025 | 3.35 | 3.38 | 3.31 | 3.35 | 3.35 | -1.18% | 174,301 |
| Jun 20, 2025 | 3.46 | 3.50 | 3.39 | 3.39 | 3.39 | -2.02% | 127,820 |
| Jun 19, 2025 | 3.55 | 3.55 | 3.45 | 3.46 | 3.46 | -2.54% | 116,702 |
| Jun 18, 2025 | 3.60 | 3.62 | 3.53 | 3.55 | 3.55 | -1.66% | 123,756 |
| Jun 17, 2025 | 3.59 | 3.63 | 3.57 | 3.61 | 3.61 | -0.55% | 80,091 |
| Jun 16, 2025 | 3.65 | 3.68 | 3.59 | 3.63 | 3.63 | -0.55% | 177,777 |
| Jun 13, 2025 | 3.68 | 3.70 | 3.64 | 3.65 | 3.65 | -2.41% | 168,665 |
| Jun 12, 2025 | 3.79 | 3.79 | 3.73 | 3.74 | 3.74 | -1.58% | 90,570 |
| Jun 11, 2025 | 3.78 | 3.82 | 3.76 | 3.80 | 3.80 | -0.26% | 65,883 |
| Jun 10, 2025 | 3.79 | 3.84 | 3.76 | 3.81 | 3.81 | 0.79% | 100,356 |
| Jun 9, 2025 | 3.71 | 3.82 | 3.71 | 3.78 | 3.78 | 1.61% | 78,440 |
| Jun 6, 2025 | 3.83 | 3.83 | 3.72 | 3.72 | 3.72 | -3.38% | 180,279 |
| Jun 5, 2025 | 3.90 | 3.93 | 3.83 | 3.85 | 3.85 | -1.79% | 168,404 |