GenSight Biologics S.A. (EPA:SIGHT)
France · Delayed Price · Currency is EUR 0.1080
+0.0030 (2.86%)
Nov 24, 2025, 5:35 PM CET
GenSight Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.86% | 175,297 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.72% | 531,044 |
| Nov 20, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.85% | 1,118,370 |
| Nov 19, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 8.20% | 1,036,523 |
| Nov 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.47% | 661,802 |
| Nov 17, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.63% | 675,748 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.67% | 1,119,301 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.32% | 1,055,312 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.05% | 1,205,123 |
| Nov 11, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.28% | 387,616 |
| Nov 10, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.69% | 1,740,538 |
| Nov 7, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 704,537 |
| Nov 6, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 2.27% | 1,276,431 |
| Nov 5, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.75% | 542,453 |
| Nov 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.22% | 698,586 |
| Nov 3, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -9.33% | 2,232,995 |
| Oct 31, 2025 | 0.15 | 0.18 | 0.14 | 0.14 | 0.14 | -10.64% | 6,163,423 |
| Oct 30, 2025 | 0.16 | 0.24 | 0.15 | 0.16 | 0.16 | 33.11% | 15,752,280 |
| Oct 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.93% | 460,991 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.97% | 662,712 |
| Oct 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.53% | 566,622 |
| Oct 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.94% | 705,705 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.44% | 1,296,834 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -4.58% | 790,925 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.46% | 361,872 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.80% | 610,045 |
| Oct 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.64% | 318,914 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.85% | 611,009 |
| Oct 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.05% | 825,034 |
| Oct 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.22% | 804,077 |
| Oct 13, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 556,385 |
| Oct 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.63% | 816,301 |
| Oct 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.29% | 1,103,469 |
| Oct 8, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 696,535 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 639,192 |
| Oct 6, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -2.90% | 816,828 |
| Oct 3, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 5.45% | 1,373,316 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.33% | 776,975 |
| Oct 1, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.73% | 631,423 |
| Sep 30, 2025 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | -4.18% | 1,513,647 |
| Sep 29, 2025 | 0.16 | 0.22 | 0.15 | 0.17 | 0.17 | 14.80% | 4,050,616 |
| Sep 26, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.35% | 711,284 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.77% | 163,353 |
| Sep 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.32% | 252,653 |
| Sep 23, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.57% | 238,515 |
| Sep 22, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.46% | 242,948 |
| Sep 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.09% | 229,534 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 222,546 |
| Sep 17, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.27% | 108,830 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 103,295 |