Genfit S.A. (EPA:GNFT)
France · Delayed Price · Currency is EUR 8.55
+0.04 (0.47%)
Jun 3, 2026, 5:35 PM CET
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.53 | 8.59 | 8.38 | 8.52 | - | 0.12% | 152,478 |
| 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 |
| Apr 13, 2026 | 8.53 | 9.02 | 8.44 | 8.80 | 8.80 | 1.38% | 274,790 |
| Apr 10, 2026 | 8.02 | 8.75 | 8.02 | 8.68 | 8.68 | 8.77% | 457,764 |
| Apr 9, 2026 | 7.88 | 8.04 | 7.80 | 7.98 | 7.98 | 0.25% | 186,193 |
| Apr 8, 2026 | 8.08 | 8.24 | 7.73 | 7.96 | 7.96 | 6.85% | 453,116 |
| Apr 7, 2026 | 8.58 | 8.58 | 7.27 | 7.45 | 7.45 | -13.67% | 752,063 |
| Apr 2, 2026 | 8.63 | 8.69 | 8.32 | 8.63 | 8.63 | - | 177,924 |
| Apr 1, 2026 | 8.68 | 8.75 | 8.59 | 8.63 | 8.63 | 1.77% | 168,618 |
| Mar 31, 2026 | 8.39 | 8.61 | 8.21 | 8.48 | 8.48 | 2.11% | 183,102 |
| Mar 30, 2026 | 8.24 | 8.46 | 8.18 | 8.31 | 8.31 | -0.12% | 179,058 |
| Mar 27, 2026 | 8.50 | 8.52 | 8.10 | 8.32 | 8.32 | -2.18% | 407,748 |
| Mar 26, 2026 | 8.50 | 8.52 | 8.38 | 8.50 | 8.50 | -0.70% | 191,151 |
| Mar 25, 2026 | 8.66 | 8.66 | 8.42 | 8.56 | 8.56 | 1.54% | 199,344 |
| Mar 24, 2026 | 9.05 | 9.10 | 8.40 | 8.43 | 8.43 | -7.00% | 352,737 |
| Mar 23, 2026 | 8.69 | 9.13 | 8.40 | 9.07 | 9.07 | 3.84% | 477,401 |