Genfit S.A. (GNFT)
NASDAQ: GNFT · Real-Time Price · USD
4.174
-0.051 (-1.20%)
Sep 18, 2025, 1:04 PM EDT - Market open

Genfit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20254.164.324.164.24-0.43%151
Sep 17, 20254.154.234.104.234.23-1.74%1,522
Sep 16, 20254.274.314.274.304.30-0.76%2,333
Sep 15, 20254.264.354.234.334.332.00%3,937
Sep 12, 20254.264.304.254.254.251.38%3,470
Sep 11, 20254.224.224.174.194.191.23%2,213
Sep 10, 20254.214.213.914.144.14-3.07%4,200
Sep 9, 20254.204.274.194.274.278.38%1,288
Sep 5, 20254.164.163.853.943.941.52%6,202
Sep 4, 20254.024.023.883.883.88-1.75%2,433
Sep 3, 20254.014.013.873.953.952.78%881
Sep 2, 20253.853.873.843.843.84-3.93%1,430
Aug 29, 20254.074.134.004.004.00-1.53%1,234
Aug 28, 20254.114.144.054.064.06-1.93%1,616
Aug 27, 20254.104.144.054.144.141.02%1,748
Aug 26, 20254.174.174.024.104.10-3.10%2,369
Aug 25, 20254.244.344.164.234.23-3.42%1,375
Aug 22, 20254.394.404.384.384.386.33%1,582
Aug 21, 20254.124.124.124.124.12-4.63%417
Aug 20, 20254.434.434.324.324.32-3.57%1,196
Aug 19, 20254.624.624.334.484.48-0.49%1,560
Aug 18, 20254.494.594.464.504.5012.83%14,750
Aug 15, 20254.244.243.963.993.99-2.92%2,643
Aug 14, 20254.164.204.114.114.110.78%4,035
Aug 13, 20254.054.103.804.084.087.60%4,666
Aug 12, 20253.873.873.753.793.791.61%670
Aug 11, 20253.863.893.733.733.73-1.84%10,059
Aug 8, 20253.844.123.713.803.802.01%16,482
Aug 7, 20253.963.963.733.733.73-2.23%4,081
Aug 6, 20253.813.843.813.813.811.33%509
Aug 5, 20253.913.923.763.763.76-0.79%2,040
Aug 4, 20253.853.853.793.793.79-0.26%1,163
Aug 1, 20253.873.903.673.803.80-3.43%2,836
Jul 31, 20253.923.973.923.943.94-0.88%5,946
Jul 30, 20254.004.093.973.973.97-3.64%875
Jul 29, 20254.194.194.014.124.12-0.84%940
Jul 28, 20254.174.174.164.164.160.36%522
Jul 25, 20254.124.144.124.144.143.99%850
Jul 24, 20254.204.203.943.983.98-2.19%3,532
Jul 23, 20254.004.074.004.074.077.67%16,118
Jul 22, 20253.793.823.783.783.78-3.08%1,569
Jul 21, 20253.873.903.873.903.902.90%667
Jul 18, 20253.933.933.793.793.79-1.04%603
Jul 17, 20253.883.903.723.833.83-0.13%3,736
Jul 16, 20253.823.853.823.843.841.19%2,773
Jul 15, 20253.963.963.793.793.79-1,276
Jul 14, 20253.733.843.733.793.793.84%1,227
Jul 11, 20253.753.783.563.653.65-2.67%5,487
Jul 10, 20253.803.803.443.753.75-1.45%5,858
Jul 9, 20253.803.813.803.813.813.40%694