Genfit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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