Genfit S.A. (GNFTY)
OTCMKTS · Delayed Price · Currency is USD
6.10
+0.15 (2.52%)
Jan 8, 2026, 3:54 PM EST
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 6.09 | 6.24 | 5.95 | 5.95 | 5.95 | -7.18% | 1,348 |
| Jan 6, 2026 | 5.90 | 7.00 | 5.84 | 6.41 | 6.41 | 4.60% | 4,025 |
| Jan 5, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1.71% | 160 |
| Jan 2, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -2.67% | 667 |
| Dec 31, 2025 | 6.05 | 6.19 | 6.05 | 6.19 | 6.19 | 0.65% | 4,138 |
| Dec 30, 2025 | 6.22 | 6.22 | 6.15 | 6.15 | 6.15 | - | 815 |
| Dec 29, 2025 | 6.15 | 6.20 | 6.13 | 6.15 | 6.15 | 0.82% | 2,062 |
| Dec 26, 2025 | 5.93 | 6.10 | 5.93 | 6.10 | 6.10 | 0.74% | 669 |
| Dec 23, 2025 | 5.88 | 6.06 | 5.88 | 6.06 | 6.06 | 6.41% | 327 |
| Dec 22, 2025 | 5.59 | 5.78 | 5.59 | 5.69 | 5.69 | -11.09% | 2,851 |
| Dec 19, 2025 | 5.97 | 6.40 | 5.85 | 6.40 | 6.40 | 14.08% | 26,056 |
| Dec 18, 2025 | 5.62 | 5.62 | 5.60 | 5.61 | 5.61 | -0.18% | 2,329 |
| 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 |