Genfit S.A. (GNFT)
NASDAQ: GNFT · Real-Time Price · USD
4.000
-0.062 (-1.52%)
Aug 29, 2025, 9:40 AM - Market open

Genfit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20253.743.743.583.683.680.55%2,188
Jul 7, 20253.783.823.663.663.66-5.43%1,680
Jul 3, 20253.913.913.873.873.87-0.51%330
Jul 2, 20253.793.913.793.893.892.64%732
Jul 1, 20253.853.853.793.793.791.74%786
Jun 30, 20253.823.953.633.733.733.19%7,322
Jun 27, 20253.863.883.613.613.61-5.99%22,737
Jun 26, 20253.893.893.683.843.846.37%6,888
Jun 25, 20253.783.993.553.613.61-6.11%4,421
Jun 24, 20253.893.933.743.853.850.92%4,009
Jun 23, 20253.813.913.803.813.81-3.05%1,863
Jun 20, 20253.963.963.933.933.93-2.72%2,759
Jun 18, 20254.084.084.044.044.04-0.93%825