Genfit S.A. (EPA:GNFT)
France · Delayed Price · Currency is EUR 8.80
-0.09 (-1.01%)
Oct 23, 2026, 9:15 AM CEST
Genfit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.85 | 8.93 | 8.60 | 8.80 | 8.80 | -1.01% | 31,392 |
| Oct 22, 2026 | 9.45 | 9.55 | 8.70 | 8.89 | 8.89 | -4.10% | 406,182 |
| Oct 21, 2026 | 9.09 | 9.30 | 8.85 | 9.27 | 9.27 | 3.00% | 304,234 |
| Oct 20, 2026 | 8.27 | 9.09 | 8.20 | 9.00 | 9.00 | 8.30% | 288,689 |
| Oct 19, 2026 | 8.38 | 8.40 | 8.11 | 8.31 | 8.31 | -1.07% | 193,353 |
| Oct 16, 2026 | 8.29 | 8.56 | 8.14 | 8.40 | 8.40 | 3.19% | 245,172 |
| Oct 15, 2026 | 7.75 | 8.16 | 7.72 | 8.14 | 8.14 | 3.96% | 237,157 |
| Oct 14, 2026 | 7.86 | 8.00 | 7.73 | 7.83 | 7.83 | -0.76% | 291,962 |
| Oct 13, 2026 | 8.32 | 8.40 | 7.88 | 7.89 | 7.89 | -6.18% | 340,659 |
| Oct 12, 2026 | 8.48 | 8.68 | 8.35 | 8.41 | 8.41 | 1.57% | 322,623 |
| Oct 9, 2026 | 8.35 | 8.66 | 8.15 | 8.28 | 8.28 | -0.60% | 376,719 |
| Oct 8, 2026 | 8.94 | 8.94 | 8.33 | 8.33 | 8.33 | -8.66% | 509,932 |
| Oct 7, 2026 | 9.15 | 9.31 | 8.92 | 9.12 | 9.12 | -1.94% | 239,980 |
| Oct 6, 2026 | 9.59 | 9.62 | 9.18 | 9.30 | 9.30 | 0.76% | 265,341 |
| Oct 5, 2026 | 9.00 | 9.27 | 8.82 | 9.23 | 9.23 | 1.43% | 361,176 |
| Oct 2, 2026 | 9.35 | 9.42 | 9.00 | 9.10 | 9.10 | -3.60% | 287,895 |
| Oct 1, 2026 | 9.87 | 9.91 | 9.34 | 9.44 | 9.44 | -4.84% | 402,120 |
| Sep 30, 2026 | 9.52 | 10.12 | 9.25 | 9.92 | 9.92 | 4.64% | 504,124 |
| Sep 29, 2026 | 10.16 | 10.26 | 9.34 | 9.48 | 9.48 | -3.66% | 976,061 |
| Sep 28, 2026 | 8.87 | 9.97 | 8.85 | 9.84 | 9.84 | 10.31% | 1,055,339 |
| Sep 25, 2026 | 8.96 | 9.02 | 8.66 | 8.92 | 8.92 | -1.44% | 916,352 |
| Sep 24, 2026 | 10.12 | 10.12 | 9.05 | 9.05 | 9.05 | -11.27% | 947,432 |
| Sep 23, 2026 | 10.18 | 10.60 | 10.10 | 10.20 | 10.20 | -2.11% | 468,484 |
| Sep 22, 2026 | 10.64 | 10.74 | 10.28 | 10.42 | 10.42 | -4.05% | 433,822 |
| Sep 21, 2026 | 11.52 | 11.60 | 10.74 | 10.86 | 10.86 | -6.06% | 460,995 |
| Sep 18, 2026 | 11.74 | 11.88 | 11.48 | 11.56 | 11.56 | -1.70% | 260,172 |
| Sep 17, 2026 | 12.10 | 12.10 | 11.66 | 11.76 | 11.76 | -2.00% | 158,472 |
| Sep 16, 2026 | 11.74 | 12.16 | 11.68 | 12.00 | 12.00 | 2.04% | 246,907 |
| Sep 15, 2026 | 12.54 | 12.64 | 11.66 | 11.76 | 11.76 | -5.77% | 367,572 |
| Sep 14, 2026 | 12.90 | 13.16 | 12.44 | 12.48 | 12.48 | -4.15% | 281,734 |
| Sep 11, 2026 | 14.04 | 14.50 | 12.84 | 13.02 | 13.02 | -4.96% | 424,279 |
| Sep 10, 2026 | 12.50 | 13.74 | 12.47 | 13.70 | 13.70 | 11.38% | 475,388 |
| Sep 9, 2026 | 13.00 | 13.20 | 12.30 | 12.30 | 12.30 | -6.11% | 255,773 |
| Sep 8, 2026 | 13.50 | 13.50 | 12.56 | 13.10 | 13.10 | -3.53% | 372,470 |
| Sep 7, 2026 | 13.62 | 13.74 | 13.36 | 13.58 | 13.58 | -1.45% | 160,877 |
| Sep 4, 2026 | 14.08 | 14.08 | 13.66 | 13.78 | 13.78 | -0.58% | 127,027 |
| Sep 3, 2026 | 14.22 | 14.58 | 13.74 | 13.86 | 13.86 | -2.67% | 225,236 |
| Sep 2, 2026 | 14.10 | 14.84 | 14.06 | 14.24 | 14.24 | 0.85% | 195,719 |
| Sep 1, 2026 | 14.14 | 14.18 | 13.84 | 14.12 | 14.12 | -0.14% | 146,344 |
| Aug 31, 2026 | 14.32 | 14.32 | 13.92 | 14.14 | 14.14 | -1.67% | 264,283 |
| Aug 28, 2026 | 14.52 | 14.98 | 14.32 | 14.38 | 14.38 | -0.96% | 294,675 |
| Aug 27, 2026 | 14.28 | 14.68 | 14.28 | 14.52 | 14.52 | 2.11% | 171,883 |
| Aug 26, 2026 | 14.32 | 14.74 | 14.20 | 14.22 | 14.22 | -0.56% | 246,222 |
| Aug 25, 2026 | 14.06 | 14.30 | 13.94 | 14.30 | 14.30 | 2.88% | 190,089 |
| Aug 24, 2026 | 14.34 | 14.34 | 13.56 | 13.90 | 13.90 | -3.61% | 227,083 |
| Aug 21, 2026 | 14.12 | 14.46 | 13.90 | 14.42 | 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 |