Genfit S.A. (EPA:GNFT)
France · Delayed Price · Currency is EUR 3.550
-0.068 (-1.88%)
Nov 3, 2025, 5:35 PM CET
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.62 | 3.67 | 3.61 | 3.62 | 3.62 | -0.55% | 82,798 |
| Oct 30, 2025 | 3.64 | 3.66 | 3.57 | 3.64 | 3.64 | -0.55% | 131,446 |
| Oct 29, 2025 | 3.62 | 3.69 | 3.62 | 3.66 | 3.66 | 2.52% | 91,543 |
| Oct 28, 2025 | 3.67 | 3.69 | 3.54 | 3.57 | 3.57 | -2.72% | 127,265 |
| Oct 27, 2025 | 3.73 | 3.73 | 3.62 | 3.67 | 3.67 | -1.61% | 117,873 |
| Oct 24, 2025 | 3.71 | 3.75 | 3.61 | 3.73 | 3.73 | 1.08% | 106,549 |
| Oct 23, 2025 | 3.80 | 3.81 | 3.62 | 3.69 | 3.69 | -2.89% | 220,391 |
| Oct 22, 2025 | 3.73 | 3.82 | 3.68 | 3.80 | 3.80 | 2.43% | 265,891 |
| Oct 21, 2025 | 3.63 | 3.72 | 3.54 | 3.71 | 3.71 | 2.20% | 132,532 |
| Oct 20, 2025 | 3.72 | 3.72 | 3.50 | 3.63 | 3.63 | -1.89% | 310,015 |
| Oct 17, 2025 | 3.64 | 3.79 | 3.56 | 3.70 | 3.70 | 1.65% | 242,070 |
| Oct 16, 2025 | 3.62 | 3.69 | 3.60 | 3.64 | 3.64 | -0.55% | 98,272 |
| Oct 15, 2025 | 3.63 | 3.72 | 3.56 | 3.66 | 3.66 | 0.83% | 207,030 |
| Oct 14, 2025 | 3.66 | 3.70 | 3.53 | 3.63 | 3.63 | -1.36% | 215,899 |
| Oct 13, 2025 | 3.71 | 3.73 | 3.63 | 3.68 | 3.68 | -1.87% | 170,358 |
| Oct 10, 2025 | 3.87 | 3.87 | 3.71 | 3.75 | 3.75 | -2.34% | 313,020 |
| Oct 9, 2025 | 3.48 | 3.92 | 3.47 | 3.84 | 3.84 | 11.30% | 589,925 |
| Oct 8, 2025 | 3.42 | 3.50 | 3.40 | 3.45 | 3.45 | 0.58% | 136,036 |
| Oct 7, 2025 | 3.41 | 3.43 | 3.37 | 3.43 | 3.43 | 0.29% | 78,603 |
| Oct 6, 2025 | 3.48 | 3.57 | 3.34 | 3.42 | 3.42 | -2.29% | 348,474 |
| Oct 3, 2025 | 3.50 | 3.57 | 3.44 | 3.50 | 3.50 | - | 264,548 |
| Oct 2, 2025 | 3.43 | 3.51 | 3.40 | 3.50 | 3.50 | 3.86% | 310,420 |
| Oct 1, 2025 | 3.30 | 3.41 | 3.23 | 3.37 | 3.37 | 3.06% | 326,609 |
| Sep 30, 2025 | 3.18 | 3.28 | 3.17 | 3.27 | 3.27 | 3.48% | 217,829 |
| Sep 29, 2025 | 3.15 | 3.21 | 3.13 | 3.16 | 3.16 | 0.96% | 310,464 |
| Sep 26, 2025 | 3.07 | 3.15 | 3.06 | 3.13 | 3.13 | 2.62% | 146,447 |
| Sep 25, 2025 | 3.10 | 3.17 | 3.05 | 3.05 | 3.05 | -1.93% | 254,727 |
| Sep 24, 2025 | 3.11 | 3.17 | 3.05 | 3.11 | 3.11 | -0.64% | 425,054 |
| Sep 23, 2025 | 3.31 | 3.38 | 3.11 | 3.13 | 3.13 | -4.86% | 670,153 |
| Sep 22, 2025 | 3.35 | 3.39 | 3.23 | 3.29 | 3.29 | -8.86% | 875,631 |
| Sep 19, 2025 | 3.66 | 3.74 | 3.59 | 3.61 | 3.61 | -1.10% | 154,606 |
| Sep 18, 2025 | 3.58 | 3.67 | 3.57 | 3.65 | 3.65 | 1.67% | 121,835 |
| Sep 17, 2025 | 3.61 | 3.61 | 3.53 | 3.59 | 3.59 | -0.83% | 149,981 |
| Sep 16, 2025 | 3.64 | 3.68 | 3.60 | 3.62 | 3.62 | - | 64,759 |
| Sep 15, 2025 | 3.60 | 3.74 | 3.60 | 3.62 | 3.62 | 0.56% | 164,153 |
| Sep 12, 2025 | 3.63 | 3.64 | 3.58 | 3.60 | 3.60 | -0.28% | 72,891 |
| Sep 11, 2025 | 3.56 | 3.64 | 3.54 | 3.61 | 3.61 | 1.98% | 94,179 |
| Sep 10, 2025 | 3.54 | 3.59 | 3.50 | 3.54 | 3.54 | - | 113,764 |
| Sep 9, 2025 | 3.45 | 3.54 | 3.42 | 3.54 | 3.54 | 2.61% | 141,203 |
| Sep 8, 2025 | 3.44 | 3.47 | 3.41 | 3.45 | 3.45 | 0.29% | 93,439 |
| Sep 5, 2025 | 3.38 | 3.49 | 3.38 | 3.44 | 3.44 | 1.18% | 114,146 |
| Sep 4, 2025 | 3.37 | 3.49 | 3.37 | 3.40 | 3.40 | 0.89% | 125,625 |
| Sep 3, 2025 | 3.38 | 3.42 | 3.35 | 3.37 | 3.37 | 0.30% | 82,256 |
| Sep 2, 2025 | 3.48 | 3.48 | 3.35 | 3.36 | 3.36 | -2.89% | 173,835 |
| Sep 1, 2025 | 3.47 | 3.55 | 3.45 | 3.46 | 3.46 | 0.29% | 132,769 |
| Aug 29, 2025 | 3.47 | 3.50 | 3.44 | 3.45 | 3.45 | -0.86% | 92,593 |
| Aug 28, 2025 | 3.53 | 3.57 | 3.45 | 3.48 | 3.48 | -1.42% | 103,661 |
| Aug 27, 2025 | 3.56 | 3.56 | 3.49 | 3.53 | 3.53 | - | 120,282 |
| Aug 26, 2025 | 3.64 | 3.64 | 3.51 | 3.53 | 3.53 | -3.02% | 186,133 |
| Aug 25, 2025 | 3.79 | 3.79 | 3.63 | 3.64 | 3.64 | -3.96% | 176,378 |