Genfit S.A. (GNFTF)
OTCMKTS · Delayed Price · Currency is USD
10.75
-0.24 (-2.18%)
At close: Jun 25, 2026
GNFTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -2.18% | 100 |
| Jun 23, 2026 | 11.10 | 11.10 | 10.99 | 10.99 | 10.99 | 10.12% | 600 |
| Jun 12, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -2.16% | 100 |
| Jun 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 7.37% | 265 |
| May 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.32% | 215 |
| May 1, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -14.30% | 392 |
| Apr 15, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 6.45% | 200 |
| Apr 14, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.48% | 500 |
| Mar 25, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -4.14% | 700 |
| Mar 10, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 38.25% | 500 |
| Mar 9, 2026 | 9.48 | 9.48 | 7.87 | 7.87 | 7.87 | -21.30% | 1,000 |
| Mar 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | 1,159 |
| Feb 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 16.67% | 500 |
| Feb 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -8.91% | 100 |
| Feb 24, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 6.81% | 525 |
| Feb 18, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 15.19% | 250 |
| Feb 11, 2026 | 7.88 | 8.03 | 7.88 | 8.03 | 8.03 | 10.61% | 1,100 |
| Feb 6, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 21.00% | 200 |
| Dec 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.11% | 1,201 |
| Dec 29, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 33.35% | 300 |