Genfit S.A. (LON:0QT6)
London · Delayed Price · Currency is GBP · Price in EUR 3.664
+0.122 (3.44%)
At close: Sep 18, 2025
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 3.74 | 3.80 | 3.75 | 3.78 | 3.78 | 1.83% | 3,334 |
| Aug 21, 2025 | 3.71 | 3.74 | 3.71 | 3.71 | 3.71 | -2.32% | 47 |
| Aug 20, 2025 | 3.93 | 3.91 | 3.80 | 3.80 | 3.80 | -2.61% | 1,502 |
| Aug 19, 2025 | 3.97 | 3.98 | 3.84 | 3.90 | 3.90 | 0.46% | 5,313 |
| Aug 18, 2025 | 3.67 | 3.99 | 3.65 | 3.88 | 3.88 | 8.67% | 14,652 |
| Aug 15, 2025 | 3.63 | 3.66 | 3.55 | 3.57 | 3.57 | -1.38% | 6,907 |
| Aug 14, 2025 | 3.55 | 3.64 | 3.54 | 3.62 | 3.62 | 2.14% | 1,585 |
| Aug 13, 2025 | 3.36 | 3.55 | 3.44 | 3.55 | 3.55 | 5.85% | 3,464 |
| Aug 12, 2025 | 3.34 | 3.37 | 3.35 | 3.35 | 3.35 | - | 305 |
| Aug 11, 2025 | 3.37 | 3.36 | 3.33 | 3.35 | 3.35 | -0.18% | 1,726 |
| Aug 8, 2025 | 3.33 | 3.37 | 3.36 | 3.36 | 3.36 | 0.24% | 954 |
| Aug 7, 2025 | 3.30 | 3.38 | 3.31 | 3.35 | 3.35 | 0.78% | 4,104 |
| Aug 6, 2025 | 3.46 | 3.42 | 3.32 | 3.32 | 3.32 | -3.26% | 1,443 |
| Aug 5, 2025 | 3.36 | 3.45 | 3.43 | 3.44 | 3.44 | 2.51% | 1,992 |
| Aug 4, 2025 | 3.37 | 3.39 | 3.35 | 3.35 | 3.35 | -0.89% | 216 |
| Aug 1, 2025 | 3.49 | 3.48 | 3.38 | 3.38 | 3.38 | -2.82% | 43,391 |
| Jul 31, 2025 | 3.54 | 3.55 | 3.48 | 3.48 | 3.48 | -1.02% | 471 |
| Jul 30, 2025 | 3.58 | 3.60 | 3.50 | 3.52 | 3.52 | -2.25% | 3,301 |
| Jul 29, 2025 | 3.66 | 3.75 | 3.60 | 3.60 | 3.60 | -1.07% | 701 |
| Jul 28, 2025 | 3.59 | 3.65 | 3.60 | 3.64 | 3.64 | 1.39% | 676 |
| Jul 25, 2025 | 3.50 | 3.63 | 3.59 | 3.59 | 3.59 | 0.67% | 363 |
| Jul 24, 2025 | 3.50 | 3.59 | 3.50 | 3.56 | 3.56 | 3.01% | 934 |
| Jul 23, 2025 | 3.28 | 3.47 | 3.27 | 3.46 | 3.46 | 5.49% | 3,140 |
| Jul 22, 2025 | 3.32 | 3.33 | 3.28 | 3.28 | 3.28 | -1.68% | 698 |
| Jul 21, 2025 | 3.37 | 3.38 | 3.33 | 3.33 | 3.33 | -2.17% | 1,385 |
| Jul 18, 2025 | 3.42 | 3.45 | 3.41 | 3.41 | 3.41 | 0.83% | 184 |
| Jul 17, 2025 | 3.37 | 3.40 | 3.34 | 3.38 | 3.38 | -0.12% | 238 |
| Jul 16, 2025 | 3.43 | 3.39 | 3.38 | 3.38 | 3.38 | -1.74% | 817 |
| Jul 15, 2025 | 3.23 | 3.47 | 3.25 | 3.44 | 3.44 | 6.43% | 3,518 |
| Jul 14, 2025 | 3.27 | 3.26 | 3.24 | 3.24 | 3.24 | -0.92% | 1,119 |
| Jul 11, 2025 | 3.32 | 3.29 | 3.26 | 3.27 | 3.27 | -0.61% | 619 |
| Jul 10, 2025 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | -0.18% | 221 |