Genfit S.A. (LON:0QT6)
London · Delayed Price · Currency is GBP · Price in EUR 3.645
+0.091 (2.56%)
At close: Oct 29, 2025
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.60 | 3.66 | 3.62 | 3.66 | 3.66 | 0.83% | 358 |
| Oct 30, 2025 | 3.68 | 3.63 | 3.63 | 3.63 | 3.63 | -0.55% | - |
| Oct 29, 2025 | 3.63 | 3.68 | 3.64 | 3.65 | 3.65 | 2.70% | 5 |
| Oct 28, 2025 | 3.69 | 3.67 | 3.55 | 3.55 | 3.55 | -3.74% | 816 |
| Oct 27, 2025 | 3.73 | 3.73 | 3.63 | 3.69 | 3.69 | -0.81% | 1,454 |
| Oct 24, 2025 | 3.71 | 3.72 | 3.70 | 3.72 | 3.72 | 1.09% | 7,337 |
| Oct 23, 2025 | 3.80 | 3.80 | 3.65 | 3.68 | 3.68 | -3.11% | 26,359 |
| Oct 22, 2025 | 3.73 | 3.81 | 3.69 | 3.80 | 3.80 | 3.49% | 2,437 |
| Oct 21, 2025 | 3.63 | 3.67 | 3.55 | 3.67 | 3.67 | 1.16% | 2,184 |
| Oct 20, 2025 | 3.70 | 3.72 | 3.52 | 3.63 | 3.63 | -2.99% | 5,632 |
| Oct 17, 2025 | 3.65 | 3.75 | 3.57 | 3.74 | 3.74 | 2.24% | 13,341 |
| Oct 16, 2025 | 3.58 | 3.69 | 3.60 | 3.66 | 3.66 | - | 3,352 |
| Oct 15, 2025 | 3.63 | 3.70 | 3.58 | 3.66 | 3.66 | 0.33% | 4,503 |
| Oct 14, 2025 | 3.66 | 3.68 | 3.55 | 3.65 | 3.65 | -0.05% | 17,719 |
| Oct 13, 2025 | 3.69 | 3.72 | 3.65 | 3.65 | 3.65 | -2.20% | 1,917 |
| Oct 10, 2025 | 3.90 | 3.85 | 3.72 | 3.73 | 3.73 | -4.31% | 11,820 |
| Oct 9, 2025 | 3.48 | 3.90 | 3.45 | 3.90 | 3.90 | 13.64% | 12,399 |
| Oct 8, 2025 | 3.42 | 3.49 | 3.43 | 3.43 | 3.43 | 0.76% | 2,703 |
| Oct 7, 2025 | 3.41 | 3.42 | 3.37 | 3.41 | 3.41 | -0.12% | 59,590 |
| Oct 6, 2025 | 3.45 | 3.56 | 3.35 | 3.41 | 3.41 | -1.33% | 11,492 |
| Oct 3, 2025 | 3.51 | 3.56 | 3.46 | 3.46 | 3.46 | 0.41% | 3,417 |
| Oct 2, 2025 | 3.43 | 3.48 | 3.44 | 3.44 | 3.44 | 2.14% | 863 |
| Oct 1, 2025 | 3.30 | 3.39 | 3.30 | 3.37 | 3.37 | 2.87% | 10,873 |
| Sep 30, 2025 | 3.18 | 3.28 | 3.19 | 3.28 | 3.28 | 3.67% | 47,711 |
| Sep 29, 2025 | 3.14 | 3.21 | 3.14 | 3.16 | 3.16 | 1.67% | 12,238 |
| Sep 26, 2025 | 3.07 | 3.11 | 3.06 | 3.11 | 3.11 | 0.36% | 31 |
| Sep 25, 2025 | 3.10 | 3.12 | 3.09 | 3.10 | 3.10 | -0.35% | 7,689 |
| Sep 24, 2025 | 3.15 | 3.14 | 3.10 | 3.11 | 3.11 | -1.15% | 35,875 |
| Sep 23, 2025 | 3.35 | 3.35 | 3.14 | 3.14 | 3.14 | -4.44% | 19,985 |
| Sep 22, 2025 | 3.37 | 3.38 | 3.25 | 3.29 | 3.29 | -8.97% | 6,720 |
| Sep 19, 2025 | 3.66 | 3.68 | 3.60 | 3.61 | 3.61 | -1.36% | 4,053 |
| Sep 18, 2025 | 3.59 | 3.67 | 3.58 | 3.66 | 3.66 | 3.44% | 134 |
| Sep 17, 2025 | 3.61 | 3.61 | 3.54 | 3.54 | 3.54 | -2.69% | 2,074 |
| Sep 16, 2025 | 3.66 | 3.66 | 3.60 | 3.64 | 3.64 | 0.50% | 275 |
| Sep 15, 2025 | 3.60 | 3.72 | 3.62 | 3.62 | 3.62 | 0.11% | 1,653 |
| Sep 12, 2025 | 3.64 | 3.63 | 3.59 | 3.62 | 3.62 | 0.89% | 1,490 |
| Sep 11, 2025 | 3.56 | 3.63 | 3.56 | 3.59 | 3.59 | 2.46% | 3,985 |
| Sep 10, 2025 | 3.54 | 3.57 | 3.50 | 3.50 | 3.50 | -0.14% | 463 |
| Sep 9, 2025 | 3.46 | 3.51 | 3.43 | 3.51 | 3.51 | 2.19% | 5,901 |
| Sep 8, 2025 | 3.44 | 3.47 | 3.43 | 3.43 | 3.43 | 0.29% | 905 |
| Sep 5, 2025 | 3.40 | 3.48 | 3.40 | 3.42 | 3.42 | -0.18% | 990 |
| Sep 4, 2025 | 3.39 | 3.48 | 3.38 | 3.43 | 3.43 | 1.78% | 1,665 |
| Sep 3, 2025 | 3.35 | 3.41 | 3.37 | 3.37 | 3.37 | -0.47% | 30 |
| Sep 2, 2025 | 3.46 | 3.49 | 3.35 | 3.38 | 3.38 | -2.65% | 1,633 |
| Sep 1, 2025 | 3.47 | 3.55 | 3.47 | 3.47 | 3.47 | 0.40% | 869 |
| Aug 29, 2025 | 3.47 | 3.48 | 3.46 | 3.46 | 3.46 | - | 13 |
| Aug 28, 2025 | 3.50 | 3.56 | 3.46 | 3.46 | 3.46 | -1.93% | 812 |
| Aug 27, 2025 | 3.56 | 3.56 | 3.50 | 3.53 | 3.53 | -1.18% | 1,946 |
| Aug 26, 2025 | 3.64 | 3.58 | 3.52 | 3.57 | 3.57 | -1.98% | 1,784 |
| Aug 25, 2025 | 3.78 | 3.78 | 3.64 | 3.64 | 3.64 | -3.65% | 60 |