Genfit S.A. (LON:0QT6)
London · Delayed Price · Currency is GBP · Price in EUR 8.70
+0.07 (0.77%)
At close: Jun 2, 2026
LON:0QT6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.61 | 8.75 | 8.52 | 8.70 | 8.70 | 0.77% | 2,765 |
| Jun 1, 2026 | 8.88 | 8.97 | 8.53 | 8.63 | 8.63 | -0.88% | 2,567 |
| May 29, 2026 | 8.78 | 9.14 | 8.71 | 8.71 | 8.71 | 1.75% | 644 |
| May 28, 2026 | 8.61 | 8.56 | 8.41 | 8.56 | 8.56 | 0.77% | 54 |
| May 27, 2026 | 8.61 | 8.56 | 8.48 | 8.50 | 8.50 | -0.06% | 431 |
| May 26, 2026 | 8.63 | 8.69 | 8.50 | 8.50 | 8.50 | -1.73% | 1,839 |
| May 25, 2026 | 8.65 | 8.70 | 8.65 | 8.65 | 8.65 | 2.36% | 231 |
| May 22, 2026 | 8.70 | 8.85 | 8.47 | 8.45 | 8.45 | -2.43% | 701 |
| May 21, 2026 | 8.57 | 8.66 | 8.50 | 8.66 | 8.66 | 0.93% | 305 |
| May 20, 2026 | 8.48 | 8.58 | 8.39 | 8.58 | 8.58 | 3.00% | 57 |
| May 19, 2026 | 8.42 | 8.54 | 8.27 | 8.33 | 8.33 | -1.88% | 121 |
| May 18, 2026 | 8.55 | 8.55 | 8.36 | 8.49 | 8.49 | -0.82% | 298 |
| May 15, 2026 | 8.85 | 8.97 | 8.49 | 8.56 | 8.56 | -3.93% | 651 |
| May 14, 2026 | 8.90 | 9.00 | 8.89 | 8.91 | 8.91 | - | 53 |
| May 13, 2026 | 8.81 | 9.03 | 8.62 | 8.91 | 8.91 | 0.22% | 2,645 |
| May 12, 2026 | 8.90 | 8.89 | 8.73 | 8.89 | 8.89 | - | 297 |
| May 11, 2026 | 8.50 | 9.02 | 8.44 | 8.89 | 8.89 | 4.10% | 2,004 |
| May 8, 2026 | 8.40 | 8.54 | 8.18 | 8.54 | 8.54 | 0.83% | 2 |
| May 7, 2026 | 8.40 | 8.70 | 8.47 | 8.47 | 8.47 | 0.36% | 584 |
| May 6, 2026 | 8.13 | 8.45 | 8.18 | 8.44 | 8.44 | 2.68% | 2,215 |
| May 5, 2026 | 8.18 | 8.22 | 8.08 | 8.22 | 8.22 | 0.86% | 64 |
| May 4, 2026 | 8.20 | 8.33 | 8.10 | 8.15 | 8.15 | 0.87% | 1,169 |
| Apr 30, 2026 | 7.84 | 8.10 | 7.82 | 8.08 | 8.08 | 2.54% | 15,869 |
| Apr 29, 2026 | 8.10 | 8.10 | 7.87 | 7.88 | 7.88 | -2.72% | 1,293 |
| Apr 28, 2026 | 8.12 | 8.18 | 8.04 | 8.10 | 8.10 | -0.74% | 924 |
| Apr 27, 2026 | 8.18 | 8.34 | 8.10 | 8.16 | 8.16 | -0.37% | 4,028 |
| Apr 24, 2026 | 8.25 | 8.42 | 8.19 | 8.19 | 8.19 | 0.37% | 1,731 |
| Apr 23, 2026 | 8.86 | 8.86 | 8.06 | 8.16 | 8.16 | -7.48% | 6,518 |
| Apr 22, 2026 | 8.98 | 8.94 | 8.78 | 8.82 | 8.82 | -1.78% | 5,611 |
| Apr 21, 2026 | 9.12 | 9.06 | 8.98 | 8.98 | 8.98 | -1.43% | 1,151 |
| Apr 20, 2026 | 9.09 | 9.39 | 8.96 | 9.11 | 9.11 | 0.11% | 772 |
| Apr 17, 2026 | 9.01 | 9.18 | 8.97 | 9.10 | 9.10 | -0.22% | 3,275 |
| Apr 16, 2026 | 9.27 | 9.38 | 9.07 | 9.12 | 9.12 | -3.08% | 609 |
| Apr 15, 2026 | 9.34 | 9.57 | 9.36 | 9.41 | 9.41 | 1.18% | 11,292 |
| Apr 14, 2026 | 8.94 | 9.34 | 8.98 | 9.30 | 9.30 | 4.97% | 11,259 |
| Apr 13, 2026 | 8.67 | 9.02 | 8.49 | 8.86 | 8.86 | 2.07% | 5,203 |
| Apr 10, 2026 | 8.00 | 8.70 | 8.25 | 8.68 | 8.68 | 8.77% | 5,996 |
| Apr 9, 2026 | 7.98 | 8.03 | 7.82 | 7.98 | 7.98 | 0.88% | 2,865 |
| Apr 8, 2026 | 8.08 | 8.13 | 7.74 | 7.91 | 7.91 | 6.60% | 5,774 |
| Apr 7, 2026 | 8.63 | 8.60 | 7.31 | 7.42 | 7.42 | -13.22% | 7,726 |
| Apr 2, 2026 | 8.70 | 8.68 | 8.38 | 8.55 | 8.55 | -1.16% | 3,364 |
| Apr 1, 2026 | 8.58 | 8.71 | 8.62 | 8.65 | 8.65 | 1.05% | 2,868 |
| Mar 31, 2026 | 8.30 | 8.56 | 8.21 | 8.56 | 8.56 | 2.27% | 2,500 |
| Mar 30, 2026 | 8.27 | 8.39 | 8.21 | 8.37 | 8.37 | 0.72% | 3,581 |
| Mar 27, 2026 | 8.48 | 8.54 | 8.13 | 8.31 | 8.31 | -2.24% | 2,467 |
| Mar 26, 2026 | 8.56 | 8.51 | 8.44 | 8.50 | 8.50 | -0.53% | 1,272 |
| Mar 25, 2026 | 8.59 | 8.66 | 8.44 | 8.55 | 8.55 | 1.54% | 837 |
| Mar 24, 2026 | 9.07 | 9.06 | 8.42 | 8.42 | 8.42 | -7.53% | 10,002 |
| Mar 23, 2026 | 8.79 | 9.11 | 8.41 | 9.10 | 9.10 | 3.94% | 18,870 |
| Mar 20, 2026 | 9.15 | 9.15 | 8.76 | 8.76 | 8.76 | -2.88% | 3,478 |