Genfit S.A. (LON:0QT6)
London · Delayed Price · Currency is GBP · Price in EUR 8.31
-0.19 (-2.24%)
At close: Mar 27, 2026
LON:0QT6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.48 | 8.54 | 8.13 | 8.31 | 8.31 | -2.24% | 2,467 |
| Mar 26, 2026 | 8.56 | 8.51 | 8.44 | 8.50 | 8.50 | -0.53% | 1,272 |
| Mar 25, 2026 | 8.59 | 8.66 | 8.44 | 8.55 | 8.55 | 1.54% | 837 |
| Mar 24, 2026 | 9.07 | 9.06 | 8.42 | 8.42 | 8.42 | -7.53% | 10,002 |
| Mar 23, 2026 | 8.79 | 9.11 | 8.41 | 9.10 | 9.10 | 3.94% | 18,870 |
| Mar 20, 2026 | 9.15 | 9.15 | 8.76 | 8.76 | 8.76 | -2.88% | 3,478 |
| Mar 19, 2026 | 8.80 | 9.02 | 8.74 | 9.02 | 9.02 | 2.44% | 4,074 |
| Mar 18, 2026 | 8.92 | 9.10 | 8.76 | 8.80 | 8.80 | 0.28% | 2,751 |
| Mar 17, 2026 | 8.84 | 8.92 | 8.64 | 8.78 | 8.78 | 2.75% | 1,706 |
| Mar 16, 2026 | 8.45 | 8.70 | 8.41 | 8.54 | 8.54 | 0.59% | 886 |
| Mar 13, 2026 | 8.62 | 8.79 | 8.49 | 8.49 | 8.49 | -2.75% | 1,557 |
| Mar 12, 2026 | 9.12 | 9.09 | 8.60 | 8.73 | 8.73 | -2.57% | 3,707 |
| Mar 11, 2026 | 9.50 | 9.43 | 8.96 | 8.96 | 8.96 | -4.38% | 6,848 |
| Mar 10, 2026 | 9.28 | 9.71 | 9.26 | 9.37 | 9.37 | 6.30% | 5,752 |
| Mar 9, 2026 | 8.30 | 8.90 | 8.33 | 8.82 | 8.82 | 2.98% | 209 |
| Mar 6, 2026 | 8.82 | 8.80 | 8.41 | 8.56 | 8.56 | -2.12% | 2,843 |
| Mar 5, 2026 | 8.91 | 9.21 | 8.75 | 8.75 | 8.75 | 0.58% | 25,779 |
| Mar 4, 2026 | 7.90 | 8.93 | 8.06 | 8.70 | 8.70 | 3.08% | 7,701 |
| Mar 3, 2026 | 8.78 | 8.73 | 8.41 | 8.44 | 8.44 | -5.01% | 43,307 |
| Mar 2, 2026 | 8.41 | 8.90 | 8.05 | 8.88 | 8.88 | -0.67% | 3,567 |
| Feb 27, 2026 | 8.84 | 9.50 | 8.94 | 8.94 | 8.94 | 1.13% | 35,340 |
| Feb 26, 2026 | 9.20 | 9.28 | 8.67 | 8.84 | 8.84 | -3.23% | 4,226 |
| Feb 25, 2026 | 9.30 | 9.27 | 8.81 | 9.14 | 9.14 | -0.54% | 4,751 |
| Feb 24, 2026 | 8.94 | 9.34 | 8.68 | 9.19 | 9.19 | 5.57% | 6,363 |
| Feb 23, 2026 | 8.20 | 8.71 | 8.07 | 8.70 | 8.70 | 12.33% | 11,452 |
| Feb 20, 2026 | 8.05 | 7.92 | 7.67 | 7.75 | 7.75 | -5.38% | 2,683 |
| Feb 19, 2026 | 7.79 | 8.29 | 7.67 | 8.19 | 8.19 | 3.87% | 4,483 |
| Feb 18, 2026 | 8.05 | 8.11 | 7.78 | 7.88 | 7.88 | -1.81% | 6,445 |
| Feb 17, 2026 | 7.75 | 8.04 | 7.57 | 8.03 | 8.03 | 4.63% | 2,008 |
| Feb 16, 2026 | 7.24 | 7.74 | 7.25 | 7.67 | 7.67 | 7.72% | 11,951 |
| Feb 13, 2026 | 7.10 | 7.12 | 6.85 | 7.12 | 7.12 | 0.49% | 2,093 |
| Feb 12, 2026 | 6.80 | 7.23 | 6.81 | 7.09 | 7.09 | 5.98% | 11,367 |
| Feb 11, 2026 | 6.55 | 6.70 | 6.55 | 6.69 | 6.69 | 2.22% | 782 |
| Feb 10, 2026 | 6.25 | 6.59 | 6.28 | 6.54 | 6.54 | 4.06% | 1,740 |
| Feb 9, 2026 | 6.09 | 6.29 | 6.01 | 6.29 | 6.29 | 0.75% | 7,637 |
| Feb 6, 2026 | 6.34 | 6.34 | 6.14 | 6.24 | 6.24 | -1.84% | 5,594 |
| Feb 5, 2026 | 6.22 | 6.44 | 6.13 | 6.36 | 6.36 | -0.16% | 25,952 |
| Feb 4, 2026 | 6.10 | 6.44 | 6.01 | 6.37 | 6.37 | - | 3,292 |
| Feb 3, 2026 | 5.85 | 6.37 | 5.86 | 6.37 | 6.37 | 9.93% | 2,224 |
| Feb 2, 2026 | 5.60 | 5.79 | 5.50 | 5.79 | 5.79 | 3.12% | 1,329 |
| Jan 30, 2026 | 5.65 | 5.69 | 5.61 | 5.62 | 5.62 | -0.27% | 2,486 |
| Jan 29, 2026 | 5.67 | 5.67 | 5.63 | 5.63 | 5.63 | -1.23% | 999 |
| Jan 28, 2026 | 5.64 | 5.71 | 5.59 | 5.70 | 5.70 | 1.51% | 4,046 |
| Jan 27, 2026 | 5.49 | 5.64 | 5.48 | 5.62 | 5.62 | 2.46% | 3,817 |
| Jan 26, 2026 | 5.57 | 5.56 | 5.47 | 5.48 | 5.48 | -0.90% | 1,420 |
| Jan 23, 2026 | 5.50 | 5.59 | 5.46 | 5.53 | 5.53 | -0.27% | 1,336 |
| Jan 22, 2026 | 5.27 | 5.55 | 5.26 | 5.55 | 5.55 | 5.62% | 4,598 |
| Jan 21, 2026 | 5.22 | 5.26 | 5.09 | 5.25 | 5.25 | 2.34% | 10,226 |
| Jan 20, 2026 | 5.23 | 5.16 | 5.11 | 5.13 | 5.13 | -2.66% | 1,049 |
| Jan 19, 2026 | 5.25 | 5.31 | 5.19 | 5.27 | 5.27 | - | 595 |