Genfit S.A. (LON:0QT6)
London · Delayed Price · Currency is GBP · Price in EUR 5.63
-0.07 (-1.23%)
At close: Jan 29, 2026
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 5.40 | 5.36 | 5.27 | 5.27 | 5.27 | -2.23% | 35 |
| Jan 15, 2026 | 5.42 | 5.53 | 5.39 | 5.39 | 5.39 | -0.37% | 6,456 |
| Jan 14, 2026 | 5.21 | 5.41 | 5.25 | 5.41 | 5.41 | 3.24% | 181 |
| Jan 13, 2026 | 5.27 | 5.31 | 5.21 | 5.24 | 5.24 | -0.29% | 7,481 |
| Jan 12, 2026 | 5.36 | 5.34 | 5.22 | 5.26 | 5.26 | -1.04% | 1,617 |
| Jan 9, 2026 | 5.20 | 5.32 | 5.25 | 5.31 | 5.31 | 1.05% | 848 |
| Jan 8, 2026 | 5.34 | 5.37 | 5.20 | 5.26 | 5.26 | -1.41% | 6,265 |
| Jan 7, 2026 | 5.36 | 5.58 | 5.28 | 5.33 | 5.33 | 1.23% | 4,840 |
| Jan 6, 2026 | 5.10 | 5.27 | 5.15 | 5.27 | 5.27 | 2.63% | 7 |
| Jan 5, 2026 | 5.26 | 5.26 | 5.10 | 5.13 | 5.13 | -2.66% | 6,849 |
| Jan 2, 2026 | 5.29 | 5.30 | 5.25 | 5.27 | 5.27 | -0.28% | 3,407 |
| Dec 31, 2025 | 5.30 | 5.32 | 5.29 | 5.29 | 5.29 | -0.66% | 432 |
| Dec 30, 2025 | 5.33 | 5.38 | 5.29 | 5.32 | 5.32 | -0.65% | 1,214 |
| Dec 29, 2025 | 5.14 | 5.36 | 5.11 | 5.36 | 5.36 | 4.90% | 2,166 |
| Dec 24, 2025 | 5.11 | 5.11 | 5.03 | 5.11 | 5.11 | -0.39% | 1,545 |
| Dec 23, 2025 | 5.08 | 5.13 | 5.07 | 5.13 | 5.13 | 1.08% | 161 |
| Dec 22, 2025 | 4.98 | 5.07 | 4.96 | 5.07 | 5.07 | 2.16% | 2,185 |
| Dec 19, 2025 | 4.99 | 4.98 | 4.87 | 4.96 | 4.96 | -0.94% | 2,466 |
| Dec 18, 2025 | 5.00 | 5.03 | 4.93 | 5.01 | 5.01 | 0.80% | 2,538 |
| Dec 17, 2025 | 5.04 | 5.03 | 4.92 | 4.97 | 4.97 | -0.80% | 2,747 |
| Dec 16, 2025 | 4.94 | 5.06 | 4.91 | 5.01 | 5.01 | 0.44% | 696 |
| Dec 15, 2025 | 5.10 | 5.11 | 4.93 | 4.99 | 4.99 | -1.81% | 3,102 |
| Dec 12, 2025 | 5.20 | 5.17 | 4.96 | 5.08 | 5.08 | -1.74% | 5,981 |
| Dec 11, 2025 | 4.96 | 5.17 | 4.95 | 5.17 | 5.17 | 6.03% | 24,547 |
| Dec 10, 2025 | 4.70 | 4.88 | 4.69 | 4.88 | 4.88 | 3.09% | 123 |
| Dec 9, 2025 | 4.67 | 4.73 | 4.54 | 4.73 | 4.73 | 1.07% | 5,096 |
| Dec 8, 2025 | 4.55 | 4.68 | 4.57 | 4.68 | 4.68 | 1.12% | 464 |
| Dec 5, 2025 | 4.79 | 4.83 | 4.35 | 4.63 | 4.63 | -3.90% | 15,254 |
| Dec 4, 2025 | 4.98 | 4.93 | 4.76 | 4.82 | 4.82 | -3.29% | 3,687 |
| Dec 3, 2025 | 4.83 | 5.06 | 4.76 | 4.98 | 4.98 | 5.29% | 6,929 |
| Dec 2, 2025 | 4.53 | 4.73 | 4.56 | 4.73 | 4.73 | 6.05% | 6,359 |
| Dec 1, 2025 | 4.49 | 4.52 | 4.32 | 4.46 | 4.46 | 0.77% | 1,038 |
| Nov 28, 2025 | 4.29 | 4.45 | 4.30 | 4.43 | 4.43 | 3.65% | 13,398 |
| Nov 27, 2025 | 3.98 | 4.27 | 3.98 | 4.27 | 4.27 | 6.75% | 3,626 |
| Nov 26, 2025 | 3.94 | 4.00 | 3.93 | 4.00 | 4.00 | 1.78% | 5,248 |
| Nov 25, 2025 | 3.81 | 3.93 | 3.76 | 3.93 | 3.93 | 3.26% | 9,408 |
| Nov 24, 2025 | 3.70 | 3.82 | 3.73 | 3.81 | 3.81 | 1.22% | 290 |
| Nov 21, 2025 | 3.72 | 3.76 | 3.68 | 3.76 | 3.76 | 0.86% | 6,019 |
| Nov 20, 2025 | 3.89 | 3.86 | 3.67 | 3.73 | 3.73 | -3.32% | 2,147 |
| Nov 19, 2025 | 3.80 | 3.91 | 3.74 | 3.86 | 3.86 | 2.39% | 1,628 |
| Nov 18, 2025 | 3.78 | 3.77 | 3.71 | 3.77 | 3.77 | 0.91% | 1,011 |