UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.03 +0.03 (+0.04%) GOLD FUTURES
2,310.60 -0.40 (-0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,851.71 +1,190.04 (+2.61%)
Genfit S.A. (0QT6.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:53PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.2000 | 3.2250 | 3.2150 | 3.2150 | 3.2150 | 150 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 3.2300 | 3.2600 | 3.2250 | 3.2250 | 3.2250 | 712 |
| 29 Apr 2024 | 3.2100 | 3.2400 | 3.1850 | 3.2400 | 3.2400 | 112 |
| 26 Apr 2024 | 3.1925 | 3.2100 | 3.1700 | 3.2100 | 3.2100 | 1,333 |
| 25 Apr 2024 | 3.2200 | 3.1850 | 3.1717 | 3.1717 | 3.1717 | 1,034 |
| 24 Apr 2024 | 3.2400 | 3.2200 | 3.1950 | 3.2200 | 3.2200 | 110 |
| 23 Apr 2024 | 3.2350 | 3.2550 | 3.2300 | 3.2550 | 3.2550 | 125 |
| 22 Apr 2024 | 3.1475 | 3.2500 | 3.1700 | 3.2350 | 3.2350 | 22,777 |
| 19 Apr 2024 | 3.1475 | 3.1600 | 3.1400 | 3.1600 | 3.1600 | 1,805 |
| 18 Apr 2024 | 3.1775 | 3.1850 | 3.1700 | 3.1728 | 3.1728 | 650 |
| 17 Apr 2024 | 3.1775 | 3.1850 | 3.1700 | 3.1837 | 3.1837 | 4,153 |
| 16 Apr 2024 | 3.2400 | 3.2300 | 3.1800 | 3.1852 | 3.1852 | 2,145 |
| 15 Apr 2024 | 3.3175 | 3.3050 | 3.2350 | 3.2763 | 3.2763 | 8,149 |
| 12 Apr 2024 | 3.3025 | 3.4187 | 3.3198 | 3.3200 | 3.3200 | 2,388 |
| 11 Apr 2024 | 3.2300 | 3.3500 | 3.2950 | 3.3500 | 3.3500 | 392 |
| 10 Apr 2024 | 3.2950 | 3.2800 | 3.2100 | 3.2390 | 3.2390 | 689 |
| 09 Apr 2024 | 3.2200 | 3.2600 | 3.1800 | 3.2400 | 3.2400 | 637 |
| 08 Apr 2024 | 3.1775 | 3.2400 | 3.1600 | 3.2400 | 3.2400 | 2,382 |
| 05 Apr 2024 | 3.2500 | 3.2002 | 3.0600 | 3.2000 | 3.2000 | 13,912 |
| 04 Apr 2024 | 3.2550 | 3.2600 | 3.2502 | 3.2502 | 3.2502 | 319 |
| 03 Apr 2024 | 3.2200 | 3.2552 | 3.2150 | 3.2150 | 3.2150 | 801 |
| 02 Apr 2024 | 3.3375 | 3.3350 | 3.2200 | 3.3150 | 3.3150 | 8,318 |
| 28 Mar 2024 | 3.3275 | 3.3450 | 3.2700 | 3.3400 | 3.3400 | 1,715 |
| 27 Mar 2024 | 3.3075 | 3.3300 | 3.2400 | 3.3200 | 3.3200 | 677 |
| 26 Mar 2024 | 3.3675 | 3.3300 | 3.3100 | 3.3100 | 3.3100 | 2,981 |
| 25 Mar 2024 | 3.3275 | 3.3700 | 3.3200 | 3.3400 | 3.3400 | 917 |
| 22 Mar 2024 | 3.2600 | 3.3252 | 3.2600 | 3.3252 | 3.3252 | 308 |
| 21 Mar 2024 | 3.2400 | 3.2450 | 3.2250 | 3.2450 | 3.2450 | 1,622 |
| 20 Mar 2024 | 3.2150 | 3.2549 | 3.1700 | 3.2549 | 3.2549 | 3,992 |
| 19 Mar 2024 | 3.2100 | 3.2900 | 3.2300 | 3.2500 | 3.2500 | 820 |
| 18 Mar 2024 | 3.1375 | 3.2150 | 3.1699 | 3.1699 | 3.1699 | 3,973 |
| 15 Mar 2024 | 3.2150 | 3.1500 | 3.1402 | 3.1449 | 3.1449 | 725 |
| 14 Mar 2024 | 3.2700 | 3.2152 | 3.2152 | 3.2152 | 3.2152 | 174 |
| 13 Mar 2024 | 3.2200 | 3.2598 | 3.2100 | 3.2598 | 3.2598 | 3,834 |
| 12 Mar 2024 | 3.2100 | 3.2550 | 3.2202 | 3.2202 | 3.2202 | 825 |
| 11 Mar 2024 | 3.2200 | 3.2250 | 3.1800 | 3.2100 | 3.2100 | 1,727 |
| 08 Mar 2024 | 3.2050 | 3.2252 | 3.1900 | 3.2252 | 3.2252 | 1,068 |
| 07 Mar 2024 | 3.2200 | 3.2450 | 3.1650 | 3.2250 | 3.2250 | 1,875 |
| 06 Mar 2024 | 3.1875 | 3.2550 | 3.1900 | 3.2200 | 3.2200 | 2,670 |
| 05 Mar 2024 | 3.2500 | 3.2503 | 3.1750 | 3.2503 | 3.2503 | 1,892 |
| 04 Mar 2024 | 3.3475 | 3.3100 | 3.2200 | 3.2450 | 3.2450 | 5,673 |
| 01 Mar 2024 | 3.1875 | 3.2452 | 3.1450 | 3.2450 | 3.2450 | 978 |
| 29 Feb 2024 | 3.3025 | 3.2850 | 3.1502 | 3.1502 | 3.1502 | 1,562 |
| 28 Feb 2024 | 3.3875 | 3.3050 | 3.2900 | 3.3048 | 3.3048 | 473 |
| 27 Feb 2024 | 3.3225 | 3.3698 | 3.3000 | 3.3698 | 3.3698 | 66,452 |
| 26 Feb 2024 | 3.3175 | 3.3450 | 3.3150 | 3.3250 | 3.3250 | 1,999 |
| 23 Feb 2024 | 3.3725 | 3.3200 | 3.3100 | 3.3200 | 3.3200 | 7,678 |
| 22 Feb 2024 | 3.2650 | 3.3800 | 3.3000 | 3.3800 | 3.3800 | 1,317 |
| 21 Feb 2024 | 3.4450 | 3.3650 | 3.3052 | 3.3052 | 3.3052 | 1,316 |
| 20 Feb 2024 | 3.5025 | 3.4450 | 3.4150 | 3.4250 | 3.4250 | 1,425 |
| 19 Feb 2024 | 3.5775 | 3.6050 | 3.4900 | 3.4900 | 3.4900 | 582 |
| 16 Feb 2024 | 3.5875 | 3.6050 | 3.5400 | 3.5800 | 3.5800 | 4,039 |
| 15 Feb 2024 | 3.4800 | 3.5350 | 3.4500 | 3.5100 | 3.5100 | 5,464 |
| 14 Feb 2024 | 3.4900 | 3.5402 | 3.4850 | 3.5402 | 3.5402 | 3,830 |
| 13 Feb 2024 | 3.5475 | 3.5500 | 3.4600 | 3.4964 | 3.4964 | 6,511 |
| 12 Feb 2024 | 3.4150 | 3.7700 | 3.4950 | 3.6436 | 3.6436 | 6,024 |
| 09 Feb 2024 | 3.4850 | 3.4800 | 3.4200 | 3.4350 | 3.4350 | 1,724 |
| 08 Feb 2024 | 3.4650 | 3.4750 | 3.4500 | 3.4748 | 3.4748 | 26 |
| 07 Feb 2024 | 3.6000 | 3.6400 | 3.4648 | 3.4648 | 3.4648 | 249 |
| 06 Feb 2024 | 3.5525 | 3.6148 | 3.5250 | 3.5718 | 3.5718 | 2,548 |
| 05 Feb 2024 | 3.5875 | 3.5750 | 3.4850 | 3.5002 | 3.5002 | 1,410 |
| 02 Feb 2024 | 3.5475 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 65 |
| 01 Feb 2024 | 3.7175 | 3.6500 | 3.5502 | 3.5502 | 3.5502 | 403 |
| 31 Jan 2024 | 3.7375 | 3.6802 | 3.6700 | 3.6800 | 3.6800 | 614 |
| 30 Jan 2024 | 3.7475 | 3.8000 | 3.6600 | 3.7050 | 3.7050 | 5,999 |
| 29 Jan 2024 | 3.6150 | 3.7011 | 3.6500 | 3.6850 | 3.6850 | 2,515 |
| 26 Jan 2024 | 3.7325 | 3.6300 | 3.5800 | 3.5848 | 3.5848 | 1,336 |
| 25 Jan 2024 | 3.7275 | 3.7250 | 3.5700 | 3.7050 | 3.7050 | 10,682 |
| 24 Jan 2024 | 3.7575 | 3.7650 | 3.6300 | 3.7453 | 3.7453 | 3,303 |
| 23 Jan 2024 | 3.5025 | 3.7200 | 3.5003 | 3.5003 | 3.5003 | 11,065 |
| 22 Jan 2024 | 3.2200 | 3.4500 | 3.1650 | 3.3200 | 3.3200 | 5,824 |
| 19 Jan 2024 | 3.2000 | 3.2050 | 3.1300 | 3.1411 | 3.1411 | 4,223 |
| 18 Jan 2024 | 3.2100 | 3.2400 | 3.1748 | 3.1750 | 3.1750 | 3,221 |
| 17 Jan 2024 | 3.2600 | 3.2000 | 3.1200 | 3.1802 | 3.1802 | 8,117 |
| 16 Jan 2024 | 3.3375 | 3.3600 | 3.2500 | 3.2700 | 3.2700 | 5,993 |
| 15 Jan 2024 | 3.3725 | 3.3650 | 3.3200 | 3.3400 | 3.3400 | 4,266 |
| 12 Jan 2024 | 3.4300 | 3.4450 | 3.3752 | 3.3752 | 3.3752 | 5,081 |
| 11 Jan 2024 | 3.4300 | 3.4350 | 3.3600 | 3.4350 | 3.4350 | 14,453 |
| 10 Jan 2024 | 3.5475 | 3.4600 | 3.4348 | 3.4500 | 3.4500 | 1,548 |
| 09 Jan 2024 | 3.5275 | 3.6200 | 3.5200 | 3.5248 | 3.5248 | 21,135 |
| 08 Jan 2024 | 3.6000 | 3.5600 | 3.4900 | 3.5372 | 3.5372 | 7,891 |
| 05 Jan 2024 | 3.7275 | 3.7067 | 3.5652 | 3.7067 | 3.7067 | 6,825 |
| 04 Jan 2024 | 3.7675 | 3.7650 | 3.7048 | 3.7400 | 3.7400 | 38,698 |
| 03 Jan 2024 | 3.8000 | 3.8300 | 3.7350 | 3.7350 | 3.7350 | 33,326 |
| 02 Jan 2024 | 3.5675 | 3.8050 | 3.5900 | 3.6100 | 3.6100 | 45,853 |
| 29 Dec 2023 | 3.6000 | 3.6900 | 3.5350 | 3.5405 | 3.5405 | 8,819 |
| 28 Dec 2023 | 3.5725 | 3.6650 | 3.5850 | 3.5950 | 3.5950 | 20,193 |
| 27 Dec 2023 | 3.4950 | 3.5900 | 3.4850 | 3.5471 | 3.5471 | 19,412 |
| 22 Dec 2023 | 3.3775 | 3.5300 | 3.3650 | 3.4575 | 3.4575 | 26,170 |
| 21 Dec 2023 | 3.5225 | 3.5350 | 3.3900 | 3.4650 | 3.4650 | 35,591 |
| 20 Dec 2023 | 3.6000 | 3.6050 | 3.5300 | 3.5500 | 3.5500 | 10,123 |
| 19 Dec 2023 | 3.7075 | 3.7400 | 3.5774 | 3.6000 | 3.6000 | 29,660 |
| 18 Dec 2023 | 3.7175 | 3.8400 | 3.6850 | 3.7677 | 3.7677 | 21,986 |
| 15 Dec 2023 | 3.6050 | 3.6502 | 3.5050 | 3.6450 | 3.6450 | 12,982 |
| 14 Dec 2023 | 3.6000 | 3.6600 | 3.5600 | 3.6311 | 3.6311 | 12,745 |
| 13 Dec 2023 | 3.3875 | 3.5900 | 3.4300 | 3.5352 | 3.5352 | 8,017 |
| 12 Dec 2023 | 3.2700 | 3.5750 | 3.3650 | 3.3800 | 3.3800 | 30,278 |
| 11 Dec 2023 | 3.2350 | 3.3202 | 3.2300 | 3.3067 | 3.3067 | 19,155 |
| 08 Dec 2023 | 3.1025 | 3.3250 | 3.0800 | 3.2606 | 3.2606 | 63,130 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.