Genfit S.A. (GNFT)
NASDAQ: GNFT · Real-Time Price · USD
4.090
-0.380 (-8.50%)
Jun 6, 2025, 4:00 PM - Market closed
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.24 | 4.26 | 4.03 | 4.03 | 4.03 | -9.96% | 2,761 |
| Jun 5, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 190 |
| Jun 4, 2025 | 4.46 | 4.61 | 4.46 | 4.47 | 4.47 | -0.89% | 997 |
| Jun 3, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 5.40% | 354 |
| Jun 2, 2025 | 4.54 | 4.54 | 4.28 | 4.28 | 4.28 | -5.12% | 2,084 |
| May 30, 2025 | 4.48 | 4.53 | 4.48 | 4.51 | 4.51 | 2.85% | 2,299 |
| May 29, 2025 | 4.44 | 4.44 | 4.22 | 4.39 | 4.39 | 1.62% | 4,105 |
| May 28, 2025 | 4.28 | 4.33 | 4.28 | 4.32 | 4.32 | 0.58% | 4,791 |
| May 27, 2025 | 4.36 | 4.39 | 4.29 | 4.29 | 4.29 | 1.42% | 2,849 |
| May 23, 2025 | 4.33 | 4.33 | 3.84 | 4.23 | 4.23 | -2.53% | 4,264 |
| May 22, 2025 | 4.46 | 4.56 | 4.21 | 4.34 | 4.34 | -0.23% | 10,671 |
| May 21, 2025 | 4.53 | 4.57 | 4.23 | 4.35 | 4.35 | 0.69% | 4,991 |
| May 20, 2025 | 4.31 | 4.32 | 4.21 | 4.32 | 4.32 | 3.23% | 9,494 |
| May 19, 2025 | 4.13 | 4.19 | 4.10 | 4.19 | 4.19 | -0.12% | 1,294 |
| May 16, 2025 | 4.11 | 4.19 | 4.11 | 4.19 | 4.19 | 5.28% | 754 |
| May 15, 2025 | 3.97 | 4.00 | 3.82 | 3.98 | 3.98 | -1.73% | 7,288 |
| May 14, 2025 | 4.24 | 4.24 | 3.76 | 4.05 | 4.05 | -3.80% | 6,137 |
| May 13, 2025 | 4.23 | 4.34 | 4.06 | 4.21 | 4.21 | -3.44% | 9,984 |
| May 12, 2025 | 4.28 | 4.36 | 4.24 | 4.36 | 4.36 | 1.40% | 23,013 |
| May 9, 2025 | 4.46 | 4.49 | 4.30 | 4.30 | 4.30 | - | 24,781 |
| May 8, 2025 | 4.38 | 4.42 | 4.19 | 4.30 | 4.30 | 1.18% | 10,062 |
| May 7, 2025 | 4.51 | 4.58 | 4.00 | 4.25 | 4.25 | -8.01% | 52,665 |
| May 6, 2025 | 4.53 | 4.75 | 4.52 | 4.62 | 4.62 | 1.99% | 11,051 |
| May 5, 2025 | 4.54 | 4.73 | 4.53 | 4.53 | 4.53 | 5.89% | 5,086 |
| May 2, 2025 | 4.35 | 4.35 | 4.22 | 4.28 | 4.28 | 4.85% | 3,470 |
| May 1, 2025 | 4.10 | 4.22 | 4.08 | 4.08 | 4.08 | -0.37% | 8,254 |
| Apr 30, 2025 | 4.04 | 4.10 | 4.01 | 4.10 | 4.10 | 1.11% | 2,961 |
| Apr 29, 2025 | 3.93 | 4.05 | 3.90 | 4.05 | 4.05 | 10.35% | 22,055 |
| Apr 28, 2025 | 3.87 | 3.87 | 3.63 | 3.67 | 3.67 | 0.82% | 10,663 |
| Apr 25, 2025 | 3.86 | 3.86 | 3.64 | 3.64 | 3.64 | -0.82% | 3,067 |
| Apr 24, 2025 | 3.83 | 3.83 | 3.67 | 3.67 | 3.67 | 0.77% | 5,783 |
| Apr 23, 2025 | 3.55 | 3.83 | 3.55 | 3.64 | 3.64 | 11.04% | 16,127 |
| Apr 22, 2025 | 3.55 | 3.60 | 3.28 | 3.28 | 3.28 | -8.12% | 31,220 |
| Apr 21, 2025 | 3.40 | 3.57 | 3.40 | 3.57 | 3.57 | 1.71% | 7,044 |
| Apr 17, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 415 |
| Apr 16, 2025 | 3.60 | 3.62 | 3.51 | 3.51 | 3.51 | -4.75% | 8,066 |
| Apr 15, 2025 | 3.55 | 3.69 | 3.53 | 3.69 | 3.69 | 6.50% | 7,562 |
| Apr 14, 2025 | 3.44 | 3.50 | 3.42 | 3.46 | 3.46 | 2.06% | 2,869 |
| Apr 11, 2025 | 3.29 | 3.40 | 3.29 | 3.39 | 3.39 | 3.99% | 15,433 |
| Apr 10, 2025 | 3.29 | 3.29 | 3.10 | 3.26 | 3.26 | 20.07% | 124,184 |
| Apr 9, 2025 | 3.23 | 3.24 | 2.55 | 2.72 | 2.72 | -19.20% | 80,816 |
| Apr 8, 2025 | 3.49 | 3.49 | 3.27 | 3.36 | 3.36 | 5.33% | 10,332 |
| Apr 7, 2025 | 3.25 | 3.40 | 3.17 | 3.19 | 3.19 | -5.17% | 21,166 |
| Apr 4, 2025 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -1.35% | 7,856 |
| Apr 3, 2025 | 3.56 | 3.57 | 3.39 | 3.41 | 3.41 | 0.29% | 12,715 |
| Apr 2, 2025 | 3.42 | 3.50 | 3.30 | 3.40 | 3.40 | -3.52% | 11,523 |
| Apr 1, 2025 | 3.53 | 3.54 | 3.39 | 3.52 | 3.52 | 3.04% | 24,209 |
| Mar 31, 2025 | 3.53 | 3.54 | 3.32 | 3.42 | 3.42 | -6.81% | 20,532 |
| Mar 28, 2025 | 3.63 | 3.68 | 3.63 | 3.67 | 3.67 | 3.38% | 5,240 |
| Mar 27, 2025 | 3.57 | 3.58 | 3.35 | 3.55 | 3.55 | 2.01% | 15,240 |