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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4.16 | 4.32 | 4.16 | 4.24 | - | 0.43% | 151 |
| Sep 17, 2025 | 4.15 | 4.23 | 4.10 | 4.23 | 4.23 | -1.74% | 1,522 |
| Sep 16, 2025 | 4.27 | 4.31 | 4.27 | 4.30 | 4.30 | -0.76% | 2,333 |
| Sep 15, 2025 | 4.26 | 4.35 | 4.23 | 4.33 | 4.33 | 2.00% | 3,937 |
| Sep 12, 2025 | 4.26 | 4.30 | 4.25 | 4.25 | 4.25 | 1.38% | 3,470 |
| Sep 11, 2025 | 4.22 | 4.22 | 4.17 | 4.19 | 4.19 | 1.23% | 2,213 |
| Sep 10, 2025 | 4.21 | 4.21 | 3.91 | 4.14 | 4.14 | -3.07% | 4,200 |
| Sep 9, 2025 | 4.20 | 4.27 | 4.19 | 4.27 | 4.27 | 8.38% | 1,288 |
| Sep 5, 2025 | 4.16 | 4.16 | 3.85 | 3.94 | 3.94 | 1.52% | 6,202 |
| Sep 4, 2025 | 4.02 | 4.02 | 3.88 | 3.88 | 3.88 | -1.75% | 2,433 |
| Sep 3, 2025 | 4.01 | 4.01 | 3.87 | 3.95 | 3.95 | 2.78% | 881 |
| Sep 2, 2025 | 3.85 | 3.87 | 3.84 | 3.84 | 3.84 | -3.93% | 1,430 |
| Aug 29, 2025 | 4.07 | 4.13 | 4.00 | 4.00 | 4.00 | -1.53% | 1,234 |
| Aug 28, 2025 | 4.11 | 4.14 | 4.05 | 4.06 | 4.06 | -1.93% | 1,616 |
| Aug 27, 2025 | 4.10 | 4.14 | 4.05 | 4.14 | 4.14 | 1.02% | 1,748 |
| Aug 26, 2025 | 4.17 | 4.17 | 4.02 | 4.10 | 4.10 | -3.10% | 2,369 |
| Aug 25, 2025 | 4.24 | 4.34 | 4.16 | 4.23 | 4.23 | -3.42% | 1,375 |
| Aug 22, 2025 | 4.39 | 4.40 | 4.38 | 4.38 | 4.38 | 6.33% | 1,582 |
| Aug 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.63% | 417 |
| Aug 20, 2025 | 4.43 | 4.43 | 4.32 | 4.32 | 4.32 | -3.57% | 1,196 |
| Aug 19, 2025 | 4.62 | 4.62 | 4.33 | 4.48 | 4.48 | -0.49% | 1,560 |
| Aug 18, 2025 | 4.49 | 4.59 | 4.46 | 4.50 | 4.50 | 12.83% | 14,750 |
| Aug 15, 2025 | 4.24 | 4.24 | 3.96 | 3.99 | 3.99 | -2.92% | 2,643 |
| Aug 14, 2025 | 4.16 | 4.20 | 4.11 | 4.11 | 4.11 | 0.78% | 4,035 |
| Aug 13, 2025 | 4.05 | 4.10 | 3.80 | 4.08 | 4.08 | 7.60% | 4,666 |
| Aug 12, 2025 | 3.87 | 3.87 | 3.75 | 3.79 | 3.79 | 1.61% | 670 |
| Aug 11, 2025 | 3.86 | 3.89 | 3.73 | 3.73 | 3.73 | -1.84% | 10,059 |
| Aug 8, 2025 | 3.84 | 4.12 | 3.71 | 3.80 | 3.80 | 2.01% | 16,482 |
| Aug 7, 2025 | 3.96 | 3.96 | 3.73 | 3.73 | 3.73 | -2.23% | 4,081 |
| Aug 6, 2025 | 3.81 | 3.84 | 3.81 | 3.81 | 3.81 | 1.33% | 509 |
| Aug 5, 2025 | 3.91 | 3.92 | 3.76 | 3.76 | 3.76 | -0.79% | 2,040 |
| Aug 4, 2025 | 3.85 | 3.85 | 3.79 | 3.79 | 3.79 | -0.26% | 1,163 |
| Aug 1, 2025 | 3.87 | 3.90 | 3.67 | 3.80 | 3.80 | -3.43% | 2,836 |
| Jul 31, 2025 | 3.92 | 3.97 | 3.92 | 3.94 | 3.94 | -0.88% | 5,946 |
| Jul 30, 2025 | 4.00 | 4.09 | 3.97 | 3.97 | 3.97 | -3.64% | 875 |
| Jul 29, 2025 | 4.19 | 4.19 | 4.01 | 4.12 | 4.12 | -0.84% | 940 |
| Jul 28, 2025 | 4.17 | 4.17 | 4.16 | 4.16 | 4.16 | 0.36% | 522 |
| Jul 25, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 3.99% | 850 |
| Jul 24, 2025 | 4.20 | 4.20 | 3.94 | 3.98 | 3.98 | -2.19% | 3,532 |
| Jul 23, 2025 | 4.00 | 4.07 | 4.00 | 4.07 | 4.07 | 7.67% | 16,118 |
| Jul 22, 2025 | 3.79 | 3.82 | 3.78 | 3.78 | 3.78 | -3.08% | 1,569 |
| Jul 21, 2025 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | 2.90% | 667 |
| Jul 18, 2025 | 3.93 | 3.93 | 3.79 | 3.79 | 3.79 | -1.04% | 603 |
| Jul 17, 2025 | 3.88 | 3.90 | 3.72 | 3.83 | 3.83 | -0.13% | 3,736 |
| Jul 16, 2025 | 3.82 | 3.85 | 3.82 | 3.84 | 3.84 | 1.19% | 2,773 |
| Jul 15, 2025 | 3.96 | 3.96 | 3.79 | 3.79 | 3.79 | - | 1,276 |
| Jul 14, 2025 | 3.73 | 3.84 | 3.73 | 3.79 | 3.79 | 3.84% | 1,227 |
| Jul 11, 2025 | 3.75 | 3.78 | 3.56 | 3.65 | 3.65 | -2.67% | 5,487 |
| Jul 10, 2025 | 3.80 | 3.80 | 3.44 | 3.75 | 3.75 | -1.45% | 5,858 |
| Jul 9, 2025 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | 3.40% | 694 |