Genfit S.A. (EPA:GNFT)
France · Delayed Price · Currency is EUR 11.14
+0.20 (1.83%)
Nov 12, 2026, 10:24 AM CET
Genfit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 11.02 | 11.16 | 10.86 | 11.14 | 11.14 | 1.83% | 64,763 |
| Nov 11, 2026 | 10.84 | 10.94 | 10.42 | 10.94 | 10.94 | 3.01% | 157,113 |
| Nov 10, 2026 | 11.12 | 11.34 | 10.60 | 10.62 | 10.62 | -3.63% | 248,104 |
| Nov 9, 2026 | 10.88 | 11.16 | 10.44 | 11.02 | 11.02 | 3.96% | 283,855 |
| Nov 6, 2026 | 11.00 | 11.00 | 10.02 | 10.60 | 10.60 | -7.34% | 518,050 |
| Nov 5, 2026 | 11.04 | 11.54 | 10.94 | 11.44 | 11.44 | 2.69% | 266,012 |
| Nov 4, 2026 | 11.24 | 11.60 | 10.86 | 11.14 | 11.14 | 0.54% | 247,594 |
| Nov 3, 2026 | 10.52 | 11.18 | 10.22 | 11.08 | 11.08 | 6.54% | 165,401 |
| Nov 2, 2026 | 10.80 | 11.00 | 10.22 | 10.40 | 10.40 | -4.24% | 272,726 |
| Oct 30, 2026 | 11.48 | 11.72 | 10.74 | 10.86 | 10.86 | -4.74% | 226,946 |
| Oct 29, 2026 | 11.26 | 11.50 | 11.04 | 11.40 | 11.40 | -0.52% | 356,038 |
| Oct 28, 2026 | 10.94 | 11.70 | 10.58 | 11.46 | 11.46 | 8.32% | 708,392 |
| Oct 27, 2026 | 9.00 | 10.94 | 8.93 | 10.58 | 10.58 | 20.78% | 1,035,543 |
| Oct 26, 2026 | 8.74 | 9.04 | 8.59 | 8.76 | 8.76 | 1.04% | 202,679 |
| Oct 23, 2026 | 8.85 | 8.93 | 8.47 | 8.67 | 8.67 | -2.47% | 167,768 |
| 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 |