Genfit S.A. (GNFTY)
OTCMKTS · Delayed Price · Currency is USD
6.51
-0.26 (-3.90%)
Jan 29, 2026, 4:00 PM EST
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 6.78 | 6.79 | 6.51 | 6.51 | 6.51 | -3.90% | 2,187 |
| Jan 28, 2026 | 6.59 | 7.02 | 6.52 | 6.78 | 6.78 | -0.19% | 1,816 |
| Jan 27, 2026 | 6.58 | 7.00 | 6.58 | 6.79 | 6.79 | 6.59% | 1,951 |
| Jan 26, 2026 | 6.45 | 6.45 | 6.37 | 6.37 | 6.37 | -1.24% | 3,150 |
| Jan 23, 2026 | 6.46 | 6.46 | 6.45 | 6.45 | 6.45 | 3.70% | 3,463 |
| Jan 22, 2026 | 6.18 | 6.46 | 6.18 | 6.22 | 6.22 | 4.19% | 3,435 |
| Jan 20, 2026 | 5.76 | 5.97 | 5.76 | 5.97 | 5.97 | - | 1,853 |
| Jan 16, 2026 | 5.84 | 6.00 | 5.84 | 5.97 | 5.97 | -4.78% | 1,464 |
| Jan 15, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.29% | 214 |
| Jan 14, 2026 | 6.19 | 6.20 | 6.19 | 6.19 | 6.19 | -0.16% | 636 |
| Jan 12, 2026 | 6.12 | 6.20 | 6.12 | 6.20 | 6.20 | 2.38% | 380 |
| Jan 9, 2026 | 5.95 | 6.19 | 5.95 | 6.06 | 6.06 | -0.72% | 2,868 |
| Jan 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | 400 |
| 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 |