Genfit S.A. (GNFT)
NASDAQ: GNFT · Real-Time Price · USD
3.642
+0.362 (11.03%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.55 | 3.83 | 3.55 | 3.64 | 3.64 | 11.04% | 16,127 |
| Apr 22, 2025 | 3.55 | 3.60 | 3.28 | 3.28 | 3.28 | -8.12% | 31,220 |
| Apr 21, 2025 | 3.40 | 3.57 | 3.40 | 3.57 | 3.57 | 1.71% | 7,044 |
| Apr 17, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 415 |
| Apr 16, 2025 | 3.60 | 3.62 | 3.51 | 3.51 | 3.51 | -4.75% | 8,066 |
| Apr 15, 2025 | 3.55 | 3.69 | 3.53 | 3.69 | 3.69 | 6.50% | 7,562 |
| Apr 14, 2025 | 3.44 | 3.50 | 3.42 | 3.46 | 3.46 | 2.06% | 2,869 |
| Apr 11, 2025 | 3.29 | 3.40 | 3.29 | 3.39 | 3.39 | 3.99% | 15,433 |
| Apr 10, 2025 | 3.29 | 3.29 | 3.10 | 3.26 | 3.26 | 20.07% | 124,184 |
| Apr 9, 2025 | 3.23 | 3.24 | 2.55 | 2.72 | 2.72 | -19.20% | 80,816 |
| Apr 8, 2025 | 3.49 | 3.49 | 3.27 | 3.36 | 3.36 | 5.33% | 10,332 |
| Apr 7, 2025 | 3.25 | 3.40 | 3.17 | 3.19 | 3.19 | -5.17% | 21,166 |
| Apr 4, 2025 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -1.35% | 7,856 |
| Apr 3, 2025 | 3.56 | 3.57 | 3.39 | 3.41 | 3.41 | 0.29% | 12,715 |
| Apr 2, 2025 | 3.42 | 3.50 | 3.30 | 3.40 | 3.40 | -3.52% | 11,523 |
| Apr 1, 2025 | 3.53 | 3.54 | 3.39 | 3.52 | 3.52 | 3.04% | 24,209 |
| Mar 31, 2025 | 3.53 | 3.54 | 3.32 | 3.42 | 3.42 | -6.81% | 20,532 |
| Mar 28, 2025 | 3.63 | 3.68 | 3.63 | 3.67 | 3.67 | 3.38% | 5,240 |
| Mar 27, 2025 | 3.57 | 3.58 | 3.35 | 3.55 | 3.55 | 2.01% | 15,240 |
| Mar 26, 2025 | 3.51 | 3.53 | 3.38 | 3.48 | 3.48 | 2.05% | 12,262 |
| Mar 25, 2025 | 3.60 | 3.60 | 3.40 | 3.41 | 3.41 | -3.40% | 7,634 |
| Mar 24, 2025 | 3.56 | 3.62 | 3.50 | 3.53 | 3.53 | -2.75% | 4,533 |
| Mar 21, 2025 | 3.62 | 3.63 | 3.62 | 3.63 | 3.63 | 0.55% | 920 |
| Mar 20, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 113 |
| Mar 19, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.82% | 445 |
| Mar 18, 2025 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | - | 1,115 |
| Mar 17, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 3.70% | 20,177 |
| Mar 14, 2025 | 3.58 | 3.71 | 3.51 | 3.51 | 3.51 | 0.29% | 4,957 |
| Mar 13, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -3.58% | 1,816 |
| Mar 12, 2025 | 3.69 | 3.69 | 3.63 | 3.63 | 3.63 | 1.40% | 15,359 |
| Mar 11, 2025 | 3.62 | 3.67 | 3.56 | 3.58 | 3.58 | -1.46% | 10,737 |
| Mar 10, 2025 | 3.65 | 3.66 | 3.57 | 3.63 | 3.63 | -0.47% | 19,230 |
| Mar 7, 2025 | 3.69 | 3.72 | 3.11 | 3.65 | 3.65 | 7.67% | 20,727 |
| Mar 6, 2025 | 3.70 | 3.70 | 3.38 | 3.39 | 3.39 | -8.38% | 6,459 |
| Mar 5, 2025 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 6.63% | 889 |
| Mar 4, 2025 | 3.50 | 3.52 | 3.43 | 3.47 | 3.47 | 2.06% | 16,612 |
| Mar 3, 2025 | 3.64 | 3.70 | 3.39 | 3.40 | 3.40 | -2.02% | 20,692 |
| Feb 28, 2025 | 3.61 | 3.63 | 3.45 | 3.47 | 3.47 | -1.98% | 7,808 |
| Feb 27, 2025 | 3.64 | 3.74 | 3.54 | 3.54 | 3.54 | 0.57% | 4,759 |
| Feb 26, 2025 | 3.72 | 3.74 | 3.46 | 3.52 | 3.52 | -3.83% | 7,893 |
| Feb 25, 2025 | 3.78 | 3.86 | 3.66 | 3.66 | 3.66 | -6.15% | 3,521 |
| Feb 24, 2025 | 3.85 | 3.90 | 3.82 | 3.90 | 3.90 | 1.83% | 4,140 |
| Feb 21, 2025 | 3.90 | 3.97 | 3.83 | 3.83 | 3.83 | -2.30% | 9,870 |
| Feb 20, 2025 | 3.88 | 4.00 | 3.69 | 3.92 | 3.92 | 2.08% | 19,545 |
| Feb 19, 2025 | 3.91 | 4.03 | 3.73 | 3.84 | 3.84 | -0.52% | 16,757 |
| Feb 18, 2025 | 4.00 | 4.02 | 3.86 | 3.86 | 3.86 | -6.61% | 3,144 |
| Feb 14, 2025 | 4.13 | 4.13 | 3.98 | 4.13 | 4.13 | -1.60% | 4,006 |
| Feb 13, 2025 | 4.06 | 4.20 | 4.03 | 4.20 | 4.20 | 3.45% | 2,003 |
| Feb 12, 2025 | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | 4.64% | 2,318 |
| Feb 11, 2025 | 3.92 | 4.29 | 3.88 | 3.88 | 3.88 | -1.02% | 16,351 |