Genfit S.A. (LON:0QT6)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 10.68
-0.26 (-2.38%)
At close: Nov 10, 2026
LON:0QT6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 11.12 | 11.20 | 10.66 | 10.68 | 10.68 | -2.38% | 1,541 |
| Nov 9, 2026 | 10.87 | 11.04 | 10.54 | 10.94 | 10.94 | 3.60% | 1,331 |
| Nov 6, 2026 | 10.81 | 10.94 | 10.02 | 10.56 | 10.56 | -6.88% | 28,511 |
| Nov 5, 2026 | 11.03 | 11.54 | 11.02 | 11.34 | 11.34 | 2.53% | 1,437 |
| Nov 4, 2026 | 11.30 | 11.54 | 10.90 | 11.06 | 11.06 | 0.18% | 1,148,693 |
| Nov 3, 2026 | 10.48 | 11.14 | 10.42 | 11.04 | 11.04 | 7.18% | 1,363 |
| Nov 2, 2026 | 10.81 | 10.74 | 10.24 | 10.30 | 10.30 | -5.16% | 15,518 |
| Oct 30, 2026 | 11.48 | 11.56 | 10.78 | 10.86 | 10.86 | -4.23% | 4,892 |
| Oct 29, 2026 | 11.26 | 11.44 | 11.02 | 11.34 | 11.34 | -1.05% | 18,783 |
| Oct 28, 2026 | 10.93 | 11.70 | 10.60 | 11.46 | 11.46 | 8.94% | 23,008 |
| Oct 27, 2026 | 8.93 | 10.94 | 9.39 | 10.52 | 10.52 | 21.20% | 50,379 |
| Oct 26, 2026 | 8.74 | 8.83 | 8.66 | 8.68 | 8.68 | 0.46% | 2,931 |
| Oct 23, 2026 | 8.85 | 8.93 | 8.63 | 8.64 | 8.64 | -3.57% | 358 |
| Oct 22, 2026 | 9.45 | 9.45 | 8.73 | 8.96 | 8.96 | -3.34% | 22,082 |
| Oct 21, 2026 | 9.10 | 9.28 | 8.87 | 9.27 | 9.27 | 2.32% | 744 |
| Oct 20, 2026 | 8.25 | 9.06 | 8.27 | 9.06 | 9.06 | 8.37% | 897 |
| Oct 19, 2026 | 8.38 | 8.38 | 8.11 | 8.36 | 8.36 | -0.36% | 17,579 |
| Oct 16, 2026 | 8.23 | 8.55 | 8.29 | 8.39 | 8.39 | 2.94% | 14,581 |
| Oct 15, 2026 | 7.75 | 8.16 | 7.72 | 8.15 | 8.15 | 3.82% | 3,888 |
| Oct 14, 2026 | 7.85 | 7.98 | 7.78 | 7.85 | 7.85 | -0.88% | 2,387 |
| Oct 13, 2026 | 8.33 | 8.32 | 7.92 | 7.92 | 7.92 | -5.71% | 4,389 |
| Oct 12, 2026 | 8.45 | 8.66 | 8.36 | 8.40 | 8.40 | 0.96% | 23,614 |
| Oct 9, 2026 | 8.41 | 8.62 | 8.15 | 8.32 | 8.32 | -1.07% | 2,928 |
| Oct 8, 2026 | 8.95 | 8.89 | 8.38 | 8.41 | 8.41 | -7.99% | 15,404 |
| Oct 7, 2026 | 9.16 | 9.31 | 9.02 | 9.14 | 9.14 | -1.72% | 33,838 |
| Oct 6, 2026 | 9.59 | 9.54 | 9.18 | 9.30 | 9.30 | 1.31% | 4,734 |
| Oct 5, 2026 | 9.01 | 9.27 | 8.87 | 9.18 | 9.18 | 1.77% | 43,232 |
| Oct 2, 2026 | 9.35 | 9.40 | 9.00 | 9.02 | 9.02 | -4.25% | 5,131 |
| Oct 1, 2026 | 9.88 | 9.88 | 9.38 | 9.42 | 9.42 | -4.94% | 952 |
| Sep 30, 2026 | 9.50 | 10.04 | 9.25 | 9.91 | 9.91 | 5.20% | 8,407 |
| Sep 29, 2026 | 10.16 | 10.28 | 9.37 | 9.42 | 9.42 | -3.48% | 12,419 |
| Sep 28, 2026 | 8.90 | 9.96 | 8.89 | 9.76 | 9.76 | 9.54% | 82,720 |
| Sep 25, 2026 | 8.99 | 8.99 | 8.71 | 8.91 | 8.91 | -2.36% | 17,729 |
| Sep 24, 2026 | 10.03 | 9.98 | 9.12 | 9.13 | 9.13 | -10.19% | 22,547 |
| Sep 23, 2026 | 10.18 | 10.58 | 10.12 | 10.16 | 10.16 | -2.12% | 937,955 |
| Sep 22, 2026 | 10.70 | 10.74 | 10.30 | 10.38 | 10.38 | -4.60% | 1,494 |
| Sep 21, 2026 | 11.52 | 11.54 | 10.76 | 10.88 | 10.88 | -6.53% | 2,747 |
| Sep 18, 2026 | 11.73 | 11.78 | 11.52 | 11.64 | 11.64 | -1.71% | 35,935 |
| Sep 17, 2026 | 12.10 | 12.02 | 11.70 | 11.84 | 11.84 | -0.30% | 18,045 |
| Sep 16, 2026 | 11.73 | 12.06 | 11.72 | 11.88 | 11.88 | -0.61% | 27,807 |
| Sep 15, 2026 | 12.53 | 12.56 | 11.66 | 11.95 | 11.95 | -6.18% | 4,898 |
| Sep 14, 2026 | 12.90 | 12.98 | 12.52 | 12.74 | 12.74 | -2.30% | 499 |
| Sep 11, 2026 | 14.01 | 14.22 | 12.92 | 13.04 | 13.04 | -3.98% | 8,807 |
| Sep 10, 2026 | 12.43 | 13.78 | 12.50 | 13.58 | 13.58 | 9.52% | 26,713 |
| Sep 9, 2026 | 12.94 | 13.20 | 12.40 | 12.40 | 12.40 | -5.20% | 2,513 |
| Sep 8, 2026 | 13.45 | 13.50 | 12.62 | 13.08 | 13.08 | -3.68% | 529 |
| Sep 7, 2026 | 13.62 | 13.70 | 13.48 | 13.58 | 13.58 | -0.88% | 2,521 |
| Sep 4, 2026 | 14.07 | 14.08 | 13.70 | 13.70 | 13.70 | -1.58% | 10,583 |
| Sep 3, 2026 | 14.21 | 14.56 | 13.78 | 13.92 | 13.92 | -2.93% | 137 |
| Sep 2, 2026 | 14.09 | 14.78 | 14.06 | 14.34 | 14.34 | 2.65% | 2,981 |