Genfit S.A. (GNFTY)
OTCMKTS · Delayed Price · Currency is USD
5.62
-0.18 (-3.12%)
Dec 16, 2025, 4:00 PM EST
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -3.12% | 582 |
| Dec 15, 2025 | 5.74 | 5.90 | 5.74 | 5.80 | 5.80 | 1.06% | 1,096 |
| Dec 12, 2025 | 5.77 | 5.93 | 5.74 | 5.74 | 5.74 | -2.05% | 2,119 |
| Dec 11, 2025 | 5.83 | 6.00 | 5.83 | 5.86 | 5.86 | 2.90% | 7,921 |
| Dec 10, 2025 | 5.44 | 5.85 | 5.44 | 5.70 | 5.70 | 7.25% | 2,634 |
| Dec 9, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.19% | 278 |
| Dec 8, 2025 | 5.26 | 5.34 | 5.26 | 5.30 | 5.30 | 0.57% | 646 |
| Dec 5, 2025 | 5.19 | 5.49 | 5.19 | 5.27 | 5.27 | -2.23% | 2,349 |
| Dec 4, 2025 | 5.80 | 5.90 | 4.53 | 5.39 | 5.39 | -7.71% | 2,577 |
| Dec 3, 2025 | 5.55 | 5.84 | 5.55 | 5.84 | 5.84 | 6.38% | 7,316 |
| Dec 2, 2025 | 5.26 | 5.49 | 5.26 | 5.49 | 5.49 | 7.12% | 2,026 |
| Dec 1, 2025 | 5.11 | 5.13 | 4.96 | 5.13 | 5.13 | -3.30% | 1,362 |
| Nov 28, 2025 | 4.70 | 5.35 | 4.70 | 5.30 | 5.30 | 13.25% | 2,027 |
| Nov 26, 2025 | 4.53 | 4.68 | 4.50 | 4.68 | 4.68 | 4.00% | 2,014 |
| Nov 25, 2025 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 1.24% | 1,316 |
| Nov 24, 2025 | 4.29 | 4.45 | 4.29 | 4.45 | 4.45 | 3.61% | 1,622 |
| Nov 21, 2025 | 4.29 | 4.35 | 4.29 | 4.29 | 4.29 | -10.62% | 5,340 |
| Nov 20, 2025 | 4.10 | 4.80 | 3.00 | 4.80 | 4.80 | -1.03% | 23,893 |
| Nov 19, 2025 | 4.38 | 4.93 | 4.37 | 4.85 | 4.85 | 2.54% | 56,948 |
| Nov 18, 2025 | 4.28 | 4.83 | 4.25 | 4.73 | 4.73 | 2.60% | 54,194 |
| Nov 17, 2025 | 4.26 | 4.61 | 4.26 | 4.61 | 4.61 | 8.47% | 39,692 |
| Nov 14, 2025 | 4.26 | 4.31 | 4.20 | 4.25 | 4.25 | 2.41% | 30,788 |
| Nov 13, 2025 | 4.28 | 4.32 | 4.10 | 4.15 | 4.15 | -4.38% | 16,076 |
| Nov 12, 2025 | 4.23 | 4.38 | 4.10 | 4.34 | 4.34 | 6.77% | 13,800 |
| Nov 11, 2025 | 4.14 | 4.22 | 4.07 | 4.07 | 4.07 | -1.09% | 8,330 |
| Nov 10, 2025 | 4.13 | 4.17 | 3.97 | 4.11 | 4.11 | 5.66% | 7,890 |
| Nov 7, 2025 | 3.92 | 3.92 | 3.77 | 3.89 | 3.89 | -1.77% | 13,565 |
| Nov 6, 2025 | 3.98 | 3.99 | 3.96 | 3.96 | 3.96 | 1.80% | 3,897 |
| Nov 5, 2025 | 4.03 | 4.05 | 3.80 | 3.89 | 3.89 | -3.95% | 12,051 |
| Nov 4, 2025 | 4.00 | 4.07 | 3.82 | 4.05 | 4.05 | 4.65% | 14,369 |
| Nov 3, 2025 | 4.07 | 4.10 | 3.75 | 3.87 | 3.87 | 0.26% | 18,801 |
| Oct 31, 2025 | 4.13 | 4.22 | 3.65 | 3.86 | 3.86 | -8.96% | 30,917 |
| Oct 30, 2025 | 4.19 | 4.24 | 4.19 | 4.24 | 4.24 | 1.19% | 2,010 |
| Oct 29, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.24% | 263 |
| Oct 28, 2025 | 4.20 | 4.20 | 4.07 | 4.20 | 4.20 | -0.85% | 566 |
| Oct 27, 2025 | 4.26 | 4.39 | 4.10 | 4.24 | 4.24 | -1.49% | 2,941 |
| Oct 24, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | - | 1,609 |
| Oct 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 603 |
| Oct 22, 2025 | 4.32 | 4.36 | 4.19 | 4.30 | 4.30 | 1.18% | 2,301 |
| Oct 21, 2025 | 4.08 | 4.25 | 4.08 | 4.25 | 4.25 | 4.17% | 2,667 |
| Oct 20, 2025 | 4.24 | 4.24 | 4.08 | 4.08 | 4.08 | -3.77% | 4,621 |
| Oct 17, 2025 | 4.41 | 4.41 | 4.02 | 4.24 | 4.24 | 1.92% | 2,593 |
| Oct 16, 2025 | 4.23 | 4.25 | 4.16 | 4.16 | 4.16 | -1.84% | 5,637 |
| Oct 15, 2025 | 4.26 | 4.28 | 3.95 | 4.24 | 4.24 | 1.63% | 9,148 |
| Oct 14, 2025 | 4.13 | 4.17 | 3.93 | 4.17 | 4.17 | -1.88% | 7,616 |
| Oct 13, 2025 | 4.19 | 4.27 | 4.19 | 4.25 | 4.25 | - | 732 |
| Oct 10, 2025 | 4.35 | 4.35 | 4.25 | 4.25 | 4.25 | -0.70% | 2,953 |
| Oct 9, 2025 | 4.00 | 4.49 | 4.00 | 4.28 | 4.28 | 9.46% | 34,658 |
| Oct 8, 2025 | 4.00 | 4.00 | 3.86 | 3.91 | 3.91 | -1.26% | 3,986 |
| Oct 7, 2025 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | -1.74% | 2,579 |