Genfit S.A. (GNFT)
NASDAQ: GNFT · Real-Time Price · USD
3.670
+0.120 (3.38%)
At close: Mar 28, 2025, 4:00 PM
3.595
-0.075 (-2.04%)
After-hours: Mar 28, 2025, 4:25 PM EDT

Genfit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20253.633.683.633.673.673.38%5,240
Mar 27, 20253.573.583.353.553.552.01%15,240
Mar 26, 20253.513.533.383.483.482.05%12,262
Mar 25, 20253.603.603.403.413.41-3.40%7,634
Mar 24, 20253.563.623.503.533.53-2.75%4,533
Mar 21, 20253.623.633.623.633.630.55%920
Mar 20, 20253.613.613.613.613.61-113
Mar 19, 20253.613.613.613.613.61-0.82%445
Mar 18, 20253.653.653.643.643.64-1,115
Mar 17, 20253.643.643.643.643.643.70%20,177
Mar 14, 20253.583.713.513.513.510.29%4,957
Mar 13, 20253.603.603.503.503.50-3.58%1,816
Mar 12, 20253.693.693.633.633.631.40%15,359
Mar 11, 20253.623.673.563.583.58-1.46%10,737
Mar 10, 20253.653.663.573.633.63-0.47%19,230
Mar 7, 20253.693.723.113.653.657.67%20,727
Mar 6, 20253.703.703.383.393.39-8.38%6,459
Mar 5, 20253.623.703.623.703.706.63%889
Mar 4, 20253.503.523.433.473.472.06%16,612
Mar 3, 20253.643.703.393.403.40-2.02%20,692
Feb 28, 20253.613.633.453.473.47-1.98%7,808
Feb 27, 20253.643.743.543.543.540.57%4,759
Feb 26, 20253.723.743.463.523.52-3.83%7,893
Feb 25, 20253.783.863.663.663.66-6.15%3,521
Feb 24, 20253.853.903.823.903.901.83%4,140
Feb 21, 20253.903.973.833.833.83-2.30%9,870
Feb 20, 20253.884.003.693.923.922.08%19,545
Feb 19, 20253.914.033.733.843.84-0.52%16,757
Feb 18, 20254.004.023.863.863.86-6.61%3,144
Feb 14, 20254.134.133.984.134.13-1.60%4,006
Feb 13, 20254.064.204.034.204.203.45%2,003
Feb 12, 20254.044.064.024.064.064.64%2,318
Feb 11, 20253.924.293.883.883.88-1.02%16,351
Feb 10, 20253.913.923.903.923.920.26%2,416
Feb 7, 20253.973.973.913.913.91-2.13%742
Feb 6, 20253.974.003.964.004.000.13%4,295
Feb 5, 20253.914.023.903.993.996.68%12,236
Feb 4, 20253.963.963.743.743.74-2.86%3,714
Feb 3, 20253.703.863.683.853.853.22%6,397
Jan 31, 20253.844.023.733.733.73-6.05%14,285
Jan 30, 20254.004.033.883.973.976.43%16,370
Jan 29, 20253.763.833.733.733.73-2.86%31,655
Jan 28, 20253.653.843.533.843.844.63%61,031
Jan 27, 20253.613.753.563.673.671.94%23,493
Jan 24, 20253.613.653.603.603.60-2.70%2,594
Jan 23, 20253.603.703.473.703.702.78%1,829
Jan 22, 20253.603.603.603.603.60-1.64%1,940
Jan 21, 20253.643.663.593.663.665.48%4,357
Jan 17, 20253.483.503.463.473.470.73%3,904
Jan 16, 20253.483.493.453.453.45-0.43%1,886