Genfit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	15.00	15.20	13.94	13.98	-	-4.64%	359,337
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
Jul 24, 2026	13.16	13.52	13.06	13.44	13.44	0.75%	116,518
Jul 23, 2026	13.18	13.34	12.92	13.34	13.34	0.91%	188,380
Jul 22, 2026	14.00	14.00	12.96	13.22	13.22	-5.97%	511,858
Jul 21, 2026	13.60	14.16	13.50	14.06	14.06	3.69%	463,717
Jul 20, 2026	12.80	13.88	12.72	13.56	13.56	5.12%	393,303
Jul 17, 2026	12.80	13.00	12.34	12.90	12.90	-0.77%	264,455
Jul 16, 2026	13.56	13.78	12.82	13.00	13.00	-4.41%	322,872
Jul 15, 2026	13.00	13.64	12.78	13.60	13.60	4.62%	288,369
Jul 14, 2026	13.50	13.50	12.76	13.00	13.00	-3.70%	284,717
Jul 13, 2026	14.00	14.26	13.08	13.50	13.50	-1.75%	610,685
Jul 10, 2026	13.70	14.00	13.46	13.74	13.74	-0.29%	345,417
Jul 9, 2026	13.32	14.02	13.12	13.78	13.78	0.15%	426,540
Jul 8, 2026	13.50	14.32	13.42	13.76	13.76	2.23%	604,656
Jul 7, 2026	13.20	13.52	12.94	13.46	13.46	0.45%	433,512
Jul 6, 2026	13.20	13.56	12.32	13.40	13.40	3.55%	1,719,320
Jul 3, 2026	11.16	12.98	11.10	12.94	12.94	22.31%	1,829,046
Jul 2, 2026	10.24	10.68	10.16	10.58	10.58	2.72%	146,371
Jul 1, 2026	10.50	10.64	10.16	10.30	10.30	-2.83%	260,825
Jun 30, 2026	10.60	10.88	10.40	10.60	10.60	0.38%	259,509
Jun 29, 2026	10.16	10.90	10.10	10.56	10.56	3.94%	332,097
Jun 26, 2026	9.49	10.38	9.00	10.16	10.16	6.17%	405,397
Jun 25, 2026	10.28	10.28	9.29	9.57	9.57	-8.51%	693,995
Jun 24, 2026	11.20	11.20	10.44	10.46	10.46	-5.08%	397,944
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