Genfit S.A. (GNFTF)
OTCMKTS · Delayed Price · Currency is USD
15.75
-0.53 (-3.26%)
At close: Aug 24, 2026
GNFTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -3.26% | 390 |
| Aug 20, 2026 | 16.35 | 16.35 | 16.28 | 16.28 | 16.28 | -1.33% | 4,000 |
| Aug 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.45% | 600 |
| Jul 21, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 48.37% | 200 |
| 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 |