Genfit S.A. (LON:0QT6)
London · Delayed Price · Currency is GBP · Price in EUR 3.382
-0.098 (-2.82%)
At close: Aug 1, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 3.25 | 3.29 | 3.24 | 3.29 | 3.29 | 1.79% | 24 |
| Jul 8, 2025 | 3.25 | 3.27 | 3.23 | 3.23 | 3.23 | -1.55% | 1,217 |
| Jul 7, 2025 | 3.32 | 3.29 | 3.29 | 3.29 | 3.29 | -1.47% | 5 |
| Jul 4, 2025 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | 0.54% | 464 |
| Jul 3, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -0.18% | 169 |
| Jul 2, 2025 | 3.30 | 3.32 | 3.27 | 3.32 | 3.32 | 0.97% | 342 |
| Jul 1, 2025 | 3.27 | 3.29 | 3.26 | 3.29 | 3.29 | 0.18% | 5,640 |
| Jun 30, 2025 | 3.30 | 3.29 | 3.23 | 3.28 | 3.28 | -1.26% | 1,031 |
| Jun 27, 2025 | 3.38 | 3.37 | 3.32 | 3.33 | 3.33 | -1.31% | 727 |
| Jun 26, 2025 | 3.33 | 3.37 | 3.34 | 3.37 | 3.37 | 1.51% | 101 |
| Jun 25, 2025 | 3.41 | 3.41 | 3.32 | 3.32 | 3.32 | -3.49% | 1,919 |
| Jun 24, 2025 | 3.38 | 3.44 | 3.44 | 3.44 | 3.44 | 2.02% | 20 |
| Jun 23, 2025 | 3.35 | 3.37 | 3.32 | 3.37 | 3.37 | -0.59% | 3,157 |
| Jun 20, 2025 | 3.47 | 3.50 | 3.39 | 3.39 | 3.39 | -2.36% | 7,801 |
| Jun 19, 2025 | 3.55 | 3.55 | 3.47 | 3.47 | 3.47 | -1.75% | 1,938 |
| Jun 18, 2025 | 3.59 | 3.55 | 3.53 | 3.54 | 3.54 | -1.23% | 63 |
| Jun 17, 2025 | 3.60 | 3.59 | 3.58 | 3.58 | 3.58 | -0.94% | 333 |
| Jun 16, 2025 | 3.65 | 3.67 | 3.60 | 3.61 | 3.61 | -1.58% | 951 |
| Jun 13, 2025 | 3.70 | 3.68 | 3.66 | 3.67 | 3.67 | -1.71% | 404 |
| Jun 12, 2025 | 3.80 | 3.75 | 3.74 | 3.74 | 3.74 | -1.37% | 24 |
| Jun 11, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.26% | - |
| Jun 10, 2025 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | 0.69% | 20 |
| Jun 9, 2025 | 3.71 | 3.81 | 3.71 | 3.77 | 3.77 | 1.29% | 1,756 |
| Jun 6, 2025 | 3.85 | 3.83 | 3.72 | 3.72 | 3.72 | -3.17% | 251 |
| Jun 5, 2025 | 3.89 | 3.93 | 3.85 | 3.85 | 3.85 | -1.79% | 1,721 |
| Jun 4, 2025 | 3.95 | 3.99 | 3.91 | 3.92 | 3.92 | -1.29% | 601 |
| Jun 3, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.23% | - |
| Jun 2, 2025 | 4.02 | 4.02 | 3.95 | 3.96 | 3.96 | -1.25% | 9,329 |
| May 30, 2025 | 3.92 | 4.02 | 3.95 | 4.01 | 4.01 | 1.88% | 613 |
| May 29, 2025 | 3.86 | 3.93 | 3.87 | 3.93 | 3.93 | 2.98% | 2,059 |
| May 28, 2025 | 3.86 | 3.88 | 3.82 | 3.82 | 3.82 | -0.93% | 337 |