Genfit S.A. (LON:0QT6)
London · Delayed Price · Currency is GBP · Price in EUR 5.32
-0.04 (-0.65%)
At close: Dec 30, 2025
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 3.78 | 3.78 | 3.73 | 3.73 | 3.73 | -0.48% | 36 |
| Nov 14, 2025 | 3.72 | 3.75 | 3.66 | 3.75 | 3.75 | 0.70% | 4,106 |
| Nov 13, 2025 | 3.79 | 3.79 | 3.72 | 3.72 | 3.72 | -1.27% | 1,660 |
| Nov 12, 2025 | 3.65 | 3.78 | 3.68 | 3.77 | 3.77 | 4.89% | 10,752 |
| Nov 11, 2025 | 3.63 | 3.60 | 3.60 | 3.60 | 3.60 | -0.77% | 4 |
| Nov 10, 2025 | 3.45 | 3.64 | 3.50 | 3.62 | 3.62 | 6.09% | 2,474 |
| Nov 7, 2025 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | -2.57% | 4,305 |
| Nov 6, 2025 | 3.52 | 3.51 | 3.49 | 3.51 | 3.51 | -0.68% | 177 |
| Nov 5, 2025 | 3.60 | 3.53 | 3.53 | 3.53 | 3.53 | -0.62% | 565 |
| Nov 4, 2025 | 3.55 | 3.56 | 3.55 | 3.55 | 3.55 | 0.06% | 3,573 |
| Nov 3, 2025 | 3.62 | 3.62 | 3.55 | 3.55 | 3.55 | -3.01% | 1,522 |
| 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 |