Genfit S.A. (EPA:GNFT)
France · Delayed Price · Currency is EUR 11.02
+0.30 (2.80%)
Jun 23, 2026, 5:38 PM CET
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 9.00 | 9.44 | 8.89 | 9.26 | 9.26 | 4.99% | 397,990 |
| Jun 11, 2026 | 8.48 | 8.86 | 8.43 | 8.82 | 8.82 | 4.01% | 210,456 |
| Jun 10, 2026 | 8.55 | 8.61 | 8.15 | 8.48 | 8.48 | - | 228,955 |
| Jun 9, 2026 | 8.80 | 8.82 | 8.33 | 8.48 | 8.48 | -3.31% | 367,059 |
| Jun 8, 2026 | 8.69 | 8.79 | 8.41 | 8.77 | 8.77 | - | 307,550 |
| Jun 5, 2026 | 9.18 | 9.76 | 8.60 | 8.77 | 8.77 | -3.63% | 711,938 |
| Jun 4, 2026 | 8.55 | 9.23 | 8.54 | 9.10 | 9.10 | 6.43% | 453,701 |
| Jun 3, 2026 | 8.53 | 8.59 | 8.38 | 8.55 | 8.55 | 0.47% | 204,949 |
| Jun 2, 2026 | 8.60 | 8.80 | 8.51 | 8.51 | 8.51 | -0.70% | 166,094 |
| Jun 1, 2026 | 8.82 | 9.00 | 8.53 | 8.57 | 8.57 | -2.61% | 230,524 |
| May 29, 2026 | 8.80 | 9.15 | 8.58 | 8.80 | 8.80 | 0.92% | 326,755 |
| May 28, 2026 | 8.56 | 8.76 | 8.37 | 8.72 | 8.72 | 1.75% | 199,371 |
| May 27, 2026 | 8.53 | 8.67 | 8.37 | 8.57 | 8.57 | 0.47% | 146,285 |
| May 26, 2026 | 8.66 | 8.72 | 8.50 | 8.53 | 8.53 | -1.50% | 125,863 |
| May 25, 2026 | 8.59 | 8.76 | 8.53 | 8.66 | 8.66 | 1.64% | 122,520 |
| May 22, 2026 | 8.74 | 8.92 | 8.36 | 8.52 | 8.52 | -0.12% | 212,232 |
| May 21, 2026 | 8.57 | 8.70 | 8.40 | 8.53 | 8.53 | -0.47% | 130,662 |
| May 20, 2026 | 8.50 | 8.61 | 8.37 | 8.57 | 8.57 | 0.82% | 114,049 |
| May 19, 2026 | 8.42 | 8.55 | 8.25 | 8.50 | 8.50 | 0.95% | 150,694 |
| May 18, 2026 | 8.48 | 8.67 | 8.34 | 8.42 | 8.42 | -2.09% | 138,420 |
| May 15, 2026 | 8.82 | 8.96 | 8.44 | 8.60 | 8.60 | -3.15% | 228,386 |
| May 14, 2026 | 8.90 | 9.02 | 8.73 | 8.88 | 8.88 | -0.22% | 157,820 |
| May 13, 2026 | 8.80 | 9.03 | 8.62 | 8.90 | 8.90 | 1.60% | 161,374 |
| May 12, 2026 | 8.80 | 8.94 | 8.68 | 8.76 | 8.76 | -1.13% | 120,788 |
| May 11, 2026 | 8.50 | 9.02 | 8.44 | 8.86 | 8.86 | 3.99% | 345,994 |
| May 8, 2026 | 8.30 | 8.61 | 8.12 | 8.52 | 8.52 | 1.43% | 130,067 |
| May 7, 2026 | 8.45 | 8.71 | 8.40 | 8.40 | 8.40 | -0.36% | 212,963 |
| May 6, 2026 | 8.18 | 8.50 | 8.12 | 8.43 | 8.43 | 3.56% | 170,942 |
| May 5, 2026 | 8.18 | 8.30 | 8.03 | 8.14 | 8.14 | -0.49% | 97,464 |
| May 4, 2026 | 8.20 | 8.38 | 8.04 | 8.18 | 8.18 | 1.24% | 158,636 |
| Apr 30, 2026 | 7.82 | 8.11 | 7.75 | 8.08 | 8.08 | 2.67% | 197,234 |
| Apr 29, 2026 | 8.10 | 8.10 | 7.84 | 7.87 | 7.87 | -2.72% | 256,072 |
| Apr 28, 2026 | 8.12 | 8.22 | 8.00 | 8.09 | 8.09 | -0.49% | 168,044 |
| Apr 27, 2026 | 8.18 | 8.40 | 8.06 | 8.13 | 8.13 | -0.61% | 114,278 |
| Apr 24, 2026 | 8.24 | 8.44 | 8.10 | 8.18 | 8.18 | -0.24% | 171,047 |
| Apr 23, 2026 | 8.90 | 8.98 | 8.01 | 8.20 | 8.20 | -7.34% | 486,288 |
| Apr 22, 2026 | 8.98 | 8.98 | 8.75 | 8.85 | 8.85 | -0.56% | 143,715 |
| Apr 21, 2026 | 9.12 | 9.29 | 8.85 | 8.90 | 8.90 | -2.41% | 189,846 |
| Apr 20, 2026 | 9.00 | 9.45 | 8.97 | 9.12 | 9.12 | -0.65% | 190,231 |
| Apr 17, 2026 | 9.06 | 9.25 | 8.95 | 9.18 | 9.18 | 1.10% | 233,950 |
| Apr 16, 2026 | 9.35 | 9.40 | 9.07 | 9.08 | 9.08 | -2.89% | 222,471 |
| Apr 15, 2026 | 9.40 | 9.60 | 9.26 | 9.35 | 9.35 | 0.54% | 330,674 |
| Apr 14, 2026 | 8.90 | 9.35 | 8.90 | 9.30 | 9.30 | 5.68% | 515,352 |