Genfit S.A. (EPA:GNFT)
France · Delayed Price · Currency is EUR 3.716
+0.114 (3.16%)
Sep 15, 2025, 12:13 PM CET
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 3.75 | 3.81 | 3.74 | 3.79 | 3.79 | 1.34% | 91,418 |
| Aug 21, 2025 | 3.71 | 3.75 | 3.69 | 3.74 | 3.74 | 0.27% | 64,838 |
| Aug 20, 2025 | 3.88 | 3.88 | 3.70 | 3.73 | 3.73 | -3.12% | 212,813 |
| Aug 19, 2025 | 3.94 | 4.02 | 3.80 | 3.85 | 3.85 | -2.28% | 407,095 |
| Aug 18, 2025 | 3.65 | 4.01 | 3.63 | 3.94 | 3.94 | 10.36% | 901,073 |
| Aug 15, 2025 | 3.63 | 3.68 | 3.54 | 3.57 | 3.57 | -1.11% | 187,381 |
| Aug 14, 2025 | 3.55 | 3.65 | 3.53 | 3.61 | 3.61 | 1.98% | 174,022 |
| Aug 13, 2025 | 3.36 | 3.56 | 3.35 | 3.54 | 3.54 | 5.36% | 237,253 |
| Aug 12, 2025 | 3.35 | 3.39 | 3.34 | 3.36 | 3.36 | 0.60% | 67,607 |
| 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 |