GenSight Biologics S.A. (EPA:SIGHT)
France · Delayed Price · Currency is EUR 0.0868
-0.0012 (-1.36%)
Dec 16, 2025, 10:00 AM CET
GenSight Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -4.42% | 557,029 |
| Dec 12, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.66% | 937,328 |
| Dec 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.11% | 441,621 |
| Dec 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.98% | 762,453 |
| Dec 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.59% | 488,185 |
| Dec 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.74% | 396,877 |
| Dec 5, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.96% | 1,961,515 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.64% | 1,539,573 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -24.29% | 4,668,328 |
| Dec 2, 2025 | 0.11 | 0.14 | 0.10 | 0.14 | 0.14 | 27.27% | 2,668,982 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.90% | 185,576 |
| Nov 28, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.91% | 306,632 |
| Nov 27, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.72% | 158,805 |
| Nov 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.09% | 290,314 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.59% | 240,203 |
| 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 |