Genfit S.A. (GNFTF)
OTCMKTS · Delayed Price · Currency is USD
3.720
+0.440 (13.41%)
At close: Jul 25, 2025
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 13.41% | 100 |
| Jul 14, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -7.34% | 100 |
| Dec 27, 2024 | 3.72 | 3.72 | 3.54 | 3.54 | 3.54 | 2.91% | 2,000 |
| Dec 26, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.61% | 200 |
| Dec 19, 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -40.18% | 100 |
| Oct 7, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 200 |
| Sep 25, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 27.88% | 600 |
| Aug 20, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 23.65% | 200 |
| Aug 5, 2024 | 4.02 | 4.02 | 3.51 | 3.51 | 3.51 | -36.53% | 1,223 |
| Jun 7, 2024 | 5.50 | 5.53 | 5.50 | 5.53 | 5.53 | 7.80% | 1,440 |
| May 29, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 73.90% | 200 |
| Apr 15, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.01% | 150 |
| Mar 5, 2024 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -13.62% | 800 |
| Dec 29, 2023 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 13.86% | 1,201 |
| Dec 8, 2023 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -20.26% | 1,500 |
| Jun 7, 2023 | 3.68 | 4.20 | 3.68 | 3.80 | 3.80 | -8.21% | 2,428 |
| May 12, 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -5.69% | 100 |
| May 9, 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | 2,278 |
| Feb 24, 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 18.97% | 200 |
| Jan 6, 2023 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 6,000 |
| Dec 30, 2022 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 10.81% | 6,000 |
| Dec 28, 2022 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 6.39% | 248 |
| Nov 25, 2022 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -14.25% | 1,530 |
| Nov 8, 2022 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.27% | 158 |
| Nov 3, 2022 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -11.17% | 200 |
| Sep 22, 2022 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 6.46% | 100 |
| Jun 30, 2022 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -22.60% | 150 |
| Dec 27, 2021 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 47.06% | 100 |
| Dec 17, 2021 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.89% | 200 |
| Dec 16, 2021 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -9.41% | 175 |
| Nov 9, 2021 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.33% | 377 |
| Nov 3, 2021 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.56% | 425 |
| Oct 29, 2021 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -5.65% | 200 |
| Oct 14, 2021 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 9.41% | 1,000 |
| Oct 12, 2021 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -8.36% | 100 |
| Jul 1, 2021 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | -6.08% | 500 |
| Jun 29, 2021 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.67% | 100 |
| Jun 18, 2021 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.88% | 260 |
| Jun 1, 2021 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -8.48% | 500 |
| May 20, 2021 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.72% | 100 |
| May 7, 2021 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -9.74% | 100 |
| May 5, 2021 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 5.72% | 100 |
| Apr 27, 2021 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -3.32% | 200 |
| Apr 15, 2021 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.59% | 100 |
| Apr 14, 2021 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | 0.22% | 1,200 |
| Apr 13, 2021 | 4.47 | 4.63 | 4.47 | 4.63 | 4.63 | -0.43% | 260 |
| Apr 6, 2021 | 4.67 | 4.67 | 4.65 | 4.65 | 4.65 | -4.52% | 510 |
| Mar 17, 2021 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -3.28% | 100 |
| Mar 9, 2021 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.92% | 100 |