Genfit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	14.12	14.46	13.90	14.42	-	2.27%	206,111
Aug 20, 2026	14.48	14.82	13.98	14.10	14.10	-2.08%	307,015
Aug 19, 2026	13.72	14.50	13.60	14.40	14.40	4.96%	410,201
Aug 18, 2026	13.82	14.20	13.66	13.72	13.72	-1.15%	203,967
Aug 17, 2026	13.20	14.06	13.20	13.88	13.88	6.61%	404,952
Aug 14, 2026	13.22	13.46	12.96	13.02	13.02	-2.54%	137,537
Aug 13, 2026	13.16	13.64	13.08	13.36	13.36	1.83%	134,532
Aug 12, 2026	12.98	13.34	12.74	13.12	13.12	1.23%	175,020
Aug 11, 2026	13.08	13.32	12.88	12.96	12.96	-2.11%	243,265
Aug 10, 2026	14.00	14.08	13.10	13.24	13.24	-3.07%	390,348
Aug 7, 2026	13.72	14.24	13.66	13.66	13.66	-0.44%	165,976
Aug 6, 2026	14.00	14.02	13.56	13.72	13.72	-2.56%	263,306
Aug 5, 2026	14.36	14.66	14.00	14.08	14.08	-1.54%	237,999
Aug 4, 2026	14.06	14.34	13.58	14.30	14.30	1.85%	360,997
Aug 3, 2026	15.00	15.20	13.76	14.04	14.04	-4.23%	614,321
Jul 31, 2026	14.10	15.48	14.10	14.66	14.66	4.71%	1,052,589
Jul 30, 2026	13.44	14.08	13.28	14.00	14.00	3.09%	472,097
Jul 29, 2026	13.20	13.70	12.98	13.58	13.58	2.88%	221,321
Jul 28, 2026	13.50	13.62	12.94	13.20	13.20	-3.23%	309,495
Jul 27, 2026	13.46	13.96	13.46	13.64	13.64	1.49%	267,519
Jul 24, 2026	13.16	13.52	13.06	13.44	13.44	0.75%	116,518
Jul 23, 2026	13.18	13.34	12.92	13.34	13.34	0.91%	188,380
Jul 22, 2026	14.00	14.00	12.96	13.22	13.22	-5.97%	511,858
Jul 21, 2026	13.60	14.16	13.50	14.06	14.06	3.69%	463,717
Jul 20, 2026	12.80	13.88	12.72	13.56	13.56	5.12%	393,303
Jul 17, 2026	12.80	13.00	12.34	12.90	12.90	-0.77%	264,455
Jul 16, 2026	13.56	13.78	12.82	13.00	13.00	-4.41%	322,872
Jul 15, 2026	13.00	13.64	12.78	13.60	13.60	4.62%	288,369
Jul 14, 2026	13.50	13.50	12.76	13.00	13.00	-3.70%	284,717
Jul 13, 2026	14.00	14.26	13.08	13.50	13.50	-1.75%	610,685
Jul 10, 2026	13.70	14.00	13.46	13.74	13.74	-0.29%	345,417
Jul 9, 2026	13.32	14.02	13.12	13.78	13.78	0.15%	426,540
Jul 8, 2026	13.50	14.32	13.42	13.76	13.76	2.23%	604,656
Jul 7, 2026	13.20	13.52	12.94	13.46	13.46	0.45%	433,512
Jul 6, 2026	13.20	13.56	12.32	13.40	13.40	3.55%	1,719,320
Jul 3, 2026	11.16	12.98	11.10	12.94	12.94	22.31%	1,829,046
Jul 2, 2026	10.24	10.68	10.16	10.58	10.58	2.72%	146,371
Jul 1, 2026	10.50	10.64	10.16	10.30	10.30	-2.83%	260,825
Jun 30, 2026	10.60	10.88	10.40	10.60	10.60	0.38%	259,509
Jun 29, 2026	10.16	10.90	10.10	10.56	10.56	3.94%	332,097
Jun 26, 2026	9.49	10.38	9.00	10.16	10.16	6.17%	405,397
Jun 25, 2026	10.28	10.28	9.29	9.57	9.57	-8.51%	693,995
Jun 24, 2026	11.20	11.20	10.44	10.46	10.46	-5.08%	397,944
Jun 23, 2026	10.50	11.06	10.36	11.02	11.02	2.80%	390,641
Jun 22, 2026	10.68	11.00	10.62	10.72	10.72	0.56%	344,058
Jun 19, 2026	10.44	10.70	9.98	10.66	10.66	2.70%	403,545
Jun 18, 2026	9.95	10.78	9.77	10.38	10.38	3.80%	753,203
Jun 17, 2026	9.64	10.00	9.20	10.00	10.00	5.49%	424,737
Jun 16, 2026	9.70	10.14	9.41	9.48	9.48	-2.17%	527,255
Jun 15, 2026	9.38	9.87	9.25	9.69	9.69	4.64%	493,079