Genfit S.A. (GNFT)
NASDAQ: GNFT · Real-Time Price · USD
4.850
+0.120 (2.54%)
At close: Nov 19, 2025, 4:00 PM EST
4.900
+0.050 (1.03%)
After-hours: Nov 19, 2025, 6:53 PM EST
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 4.38 | 4.93 | 4.37 | 4.85 | 4.85 | 2.54% | 56,848 |
| 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 |
| Nov 10, 2025 | 4.13 | 4.17 | 3.97 | 4.11 | 4.11 | 5.66% | 7,890 |
| Nov 7, 2025 | 3.92 | 3.92 | 3.77 | 3.89 | 3.89 | -1.77% | 13,565 |
| Nov 6, 2025 | 3.98 | 3.99 | 3.96 | 3.96 | 3.96 | 1.80% | 3,897 |
| Nov 5, 2025 | 4.03 | 4.05 | 3.80 | 3.89 | 3.89 | -3.95% | 12,051 |
| Nov 4, 2025 | 4.00 | 4.07 | 3.82 | 4.05 | 4.05 | 4.65% | 14,369 |
| Nov 3, 2025 | 4.07 | 4.10 | 3.75 | 3.87 | 3.87 | 0.26% | 18,801 |
| Oct 31, 2025 | 4.13 | 4.22 | 3.65 | 3.86 | 3.86 | -8.96% | 30,917 |
| Oct 30, 2025 | 4.19 | 4.24 | 4.19 | 4.24 | 4.24 | 1.19% | 2,010 |
| Oct 29, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.24% | 263 |
| Oct 28, 2025 | 4.20 | 4.20 | 4.07 | 4.20 | 4.20 | -0.85% | 566 |
| Oct 27, 2025 | 4.26 | 4.39 | 4.10 | 4.24 | 4.24 | -1.49% | 2,941 |
| Oct 24, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | - | 1,609 |
| Oct 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 603 |
| Oct 22, 2025 | 4.32 | 4.36 | 4.19 | 4.30 | 4.30 | 1.18% | 2,301 |
| Oct 21, 2025 | 4.08 | 4.25 | 4.08 | 4.25 | 4.25 | 4.17% | 2,667 |
| Oct 20, 2025 | 4.24 | 4.24 | 4.08 | 4.08 | 4.08 | -3.77% | 4,621 |
| Oct 17, 2025 | 4.41 | 4.41 | 4.02 | 4.24 | 4.24 | 1.92% | 2,593 |
| Oct 16, 2025 | 4.23 | 4.25 | 4.16 | 4.16 | 4.16 | -1.84% | 5,637 |
| Oct 15, 2025 | 4.26 | 4.28 | 3.95 | 4.24 | 4.24 | 1.63% | 9,148 |
| Oct 14, 2025 | 4.13 | 4.17 | 3.93 | 4.17 | 4.17 | -1.88% | 7,616 |
| Oct 13, 2025 | 4.19 | 4.27 | 4.19 | 4.25 | 4.25 | - | 732 |
| Oct 10, 2025 | 4.35 | 4.35 | 4.25 | 4.25 | 4.25 | -0.70% | 2,953 |
| Oct 9, 2025 | 4.00 | 4.49 | 4.00 | 4.28 | 4.28 | 9.46% | 34,658 |
| Oct 8, 2025 | 4.00 | 4.00 | 3.86 | 3.91 | 3.91 | -1.26% | 3,986 |
| Oct 7, 2025 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | -1.74% | 2,579 |
| Oct 6, 2025 | 3.91 | 4.10 | 3.91 | 4.03 | 4.03 | -1.18% | 9,086 |
| Oct 3, 2025 | 4.03 | 4.08 | 4.02 | 4.08 | 4.08 | 2.33% | 3,097 |
| Oct 2, 2025 | 4.01 | 4.01 | 3.82 | 3.99 | 3.99 | 3.51% | 3,827 |
| Oct 1, 2025 | 3.91 | 3.92 | 3.79 | 3.85 | 3.85 | 1.32% | 30,163 |
| Sep 30, 2025 | 3.86 | 3.86 | 3.67 | 3.80 | 3.80 | 4.11% | 7,655 |
| Sep 29, 2025 | 3.68 | 3.78 | 3.46 | 3.65 | 3.65 | 2.82% | 8,981 |
| Sep 26, 2025 | 3.62 | 3.74 | 3.41 | 3.55 | 3.55 | 0.45% | 7,440 |
| Sep 25, 2025 | 3.59 | 3.63 | 3.50 | 3.53 | 3.53 | -2.64% | 12,367 |
| Sep 24, 2025 | 3.61 | 3.75 | 3.61 | 3.63 | 3.63 | - | 6,007 |
| Sep 23, 2025 | 3.77 | 4.01 | 3.60 | 3.63 | 3.63 | -12.53% | 37,955 |
| Sep 22, 2025 | 3.97 | 4.15 | 3.90 | 4.15 | 4.15 | -4.16% | 21,234 |
| Sep 19, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.21% | 2,336 |
| Sep 18, 2025 | 4.24 | 4.38 | 4.17 | 4.38 | 4.38 | 3.74% | 650 |
| 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 |