Genfit S.A. (GNFT)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.4000 | 4.4000 | 3.8400 | 4.0100 | 4.0100 | 20,200 |
| 25 Jul 2024 | 4.2200 | 4.5200 | 4.2200 | 4.5200 | 4.5200 | 4,600 |
| 24 Jul 2024 | 4.3200 | 4.3600 | 4.1500 | 4.1500 | 4.1500 | 2,200 |
| 23 Jul 2024 | 4.2700 | 4.3100 | 4.1600 | 4.2050 | 4.2050 | 4,200 |
| 22 Jul 2024 | 4.4200 | 4.4650 | 4.2000 | 4.3700 | 4.3700 | 5,400 |
| 19 Jul 2024 | 4.4000 | 4.4000 | 4.1500 | 4.1600 | 4.1600 | 8,000 |
| 18 Jul 2024 | 4.5900 | 4.6400 | 4.5200 | 4.6400 | 4.6400 | 1,800 |
| 17 Jul 2024 | 4.5900 | 4.7400 | 4.4900 | 4.7000 | 4.7000 | 4,600 |
| 16 Jul 2024 | 4.5200 | 4.5300 | 4.4500 | 4.4500 | 4.4500 | 11,200 |
| 15 Jul 2024 | 4.4140 | 4.5000 | 4.2000 | 4.5000 | 4.5000 | 6,600 |
| 12 Jul 2024 | 4.4100 | 4.4400 | 4.2300 | 4.2500 | 4.2500 | 15,500 |
| 11 Jul 2024 | 4.3800 | 4.4900 | 4.3450 | 4.4040 | 4.4040 | 12,200 |
| 10 Jul 2024 | 4.2900 | 4.3700 | 4.2000 | 4.3630 | 4.3630 | 6,100 |
| 09 Jul 2024 | 4.3500 | 4.3500 | 4.2200 | 4.2200 | 4.2200 | 3,100 |
| 08 Jul 2024 | 4.1700 | 4.3800 | 4.1600 | 4.3500 | 4.3500 | 7,300 |
| 05 Jul 2024 | 4.1500 | 4.2100 | 4.1050 | 4.1600 | 4.1600 | 4,300 |
| 03 Jul 2024 | 3.9600 | 3.9800 | 3.9400 | 3.9700 | 3.9700 | 1,200 |
| 02 Jul 2024 | 4.0100 | 4.0100 | 3.8900 | 3.9700 | 3.9700 | 4,900 |
| 01 Jul 2024 | 3.8600 | 4.0200 | 3.8600 | 4.0000 | 4.0000 | 6,400 |
| 28 Jun 2024 | 3.7900 | 3.7900 | 3.6100 | 3.6100 | 3.6100 | 4,800 |
| 27 Jun 2024 | 3.9500 | 3.9700 | 3.7700 | 3.8600 | 3.8600 | 7,900 |
| 26 Jun 2024 | 3.8000 | 3.8500 | 3.6820 | 3.7500 | 3.7500 | 26,400 |
| 25 Jun 2024 | 3.9400 | 3.9400 | 3.6800 | 3.8100 | 3.8100 | 13,800 |
| 24 Jun 2024 | 3.9100 | 3.9400 | 3.8800 | 3.9300 | 3.9300 | 11,800 |
| 21 Jun 2024 | 4.0000 | 4.0200 | 3.8800 | 3.8800 | 3.8800 | 18,000 |
| 20 Jun 2024 | 4.1000 | 4.1000 | 4.0100 | 4.0100 | 4.0100 | 4,200 |
| 18 Jun 2024 | 4.1500 | 4.2600 | 4.1400 | 4.1500 | 4.1500 | 19,600 |
| 17 Jun 2024 | 4.1100 | 4.2230 | 4.0000 | 4.0960 | 4.0960 | 16,600 |
| 14 Jun 2024 | 4.3200 | 4.3520 | 4.0750 | 4.0900 | 4.0900 | 31,100 |
| 13 Jun 2024 | 4.7700 | 4.7700 | 4.5450 | 4.7600 | 4.7600 | 32,800 |
| 12 Jun 2024 | 5.0300 | 5.0900 | 4.6700 | 4.7000 | 4.7000 | 63,600 |
| 11 Jun 2024 | 5.4700 | 5.4700 | 4.9500 | 5.1700 | 5.1700 | 159,700 |
| 10 Jun 2024 | 5.5400 | 5.6990 | 5.2900 | 5.5350 | 5.5350 | 136,700 |
| 07 Jun 2024 | 5.6600 | 5.6600 | 5.3340 | 5.4300 | 5.4300 | 70,700 |
| 06 Jun 2024 | 5.3500 | 5.4600 | 5.1700 | 5.2000 | 5.2000 | 33,600 |
| 05 Jun 2024 | 5.4000 | 5.4500 | 5.2000 | 5.3200 | 5.3200 | 49,000 |
| 04 Jun 2024 | 5.6000 | 5.7300 | 5.4190 | 5.4190 | 5.4190 | 104,400 |
| 03 Jun 2024 | 5.2700 | 5.7200 | 5.2700 | 5.5300 | 5.5300 | 34,300 |
| 31 May 2024 | 5.5200 | 5.5200 | 5.1000 | 5.1800 | 5.1800 | 80,100 |
| 30 May 2024 | 5.8000 | 6.0500 | 5.5600 | 5.9200 | 5.9200 | 155,900 |
| 29 May 2024 | 4.9800 | 5.2400 | 4.9800 | 5.1900 | 5.1900 | 42,900 |
| 28 May 2024 | 4.6000 | 4.6500 | 4.5500 | 4.6400 | 4.6400 | 10,200 |
| 24 May 2024 | 4.5200 | 4.5300 | 4.2200 | 4.5300 | 4.5300 | 19,200 |
| 23 May 2024 | 4.6400 | 4.7000 | 4.4100 | 4.5700 | 4.5700 | 32,900 |
| 22 May 2024 | 4.3300 | 4.4900 | 4.2850 | 4.4400 | 4.4400 | 58,000 |
| 21 May 2024 | 4.0100 | 4.1500 | 4.0100 | 4.1000 | 4.1000 | 18,400 |
| 20 May 2024 | 4.0200 | 4.1490 | 3.8500 | 4.0000 | 4.0000 | 46,600 |
| 17 May 2024 | 3.7600 | 3.8000 | 3.7150 | 3.7590 | 3.7590 | 6,400 |
| 16 May 2024 | 3.7700 | 3.8000 | 3.7400 | 3.8000 | 3.8000 | 6,700 |
| 15 May 2024 | 3.7800 | 3.7900 | 3.7550 | 3.7900 | 3.7900 | 3,200 |
| 14 May 2024 | 3.7100 | 3.7500 | 3.6900 | 3.6900 | 3.6900 | 3,800 |
| 13 May 2024 | 3.7700 | 3.7700 | 3.6910 | 3.6910 | 3.6910 | 1,200 |
| 10 May 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7600 | 3.7600 | 6,400 |
| 09 May 2024 | 3.7300 | 3.7400 | 3.7000 | 3.7400 | 3.7400 | 1,500 |
| 08 May 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 1,100 |
| 07 May 2024 | 3.5000 | 3.7400 | 3.5000 | 3.5500 | 3.5500 | 6,700 |
| 06 May 2024 | 3.6900 | 3.7100 | 3.5300 | 3.5300 | 3.5300 | 4,500 |
| 03 May 2024 | 3.6600 | 3.6600 | 3.4900 | 3.6600 | 3.6600 | 4,400 |
| 02 May 2024 | 3.4900 | 3.5200 | 3.4900 | 3.5000 | 3.5000 | 1,400 |
| 01 May 2024 | 3.6800 | 3.6800 | 3.4000 | 3.4390 | 3.4390 | 2,600 |
| 30 Apr 2024 | 3.5100 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 3,200 |
| 29 Apr 2024 | 3.5400 | 3.6900 | 3.5200 | 3.5200 | 3.5200 | 5,800 |
| 26 Apr 2024 | 3.4790 | 3.4900 | 3.4500 | 3.4900 | 3.4900 | 1,400 |
| 25 Apr 2024 | 3.4200 | 3.5590 | 3.4000 | 3.4500 | 3.4500 | 12,600 |
| 24 Apr 2024 | 3.5000 | 3.5100 | 3.4400 | 3.4900 | 3.4900 | 3,500 |
| 23 Apr 2024 | 3.5000 | 3.5200 | 3.4200 | 3.4450 | 3.4450 | 2,200 |
| 22 Apr 2024 | 3.4900 | 3.7100 | 3.4300 | 3.6600 | 3.6600 | 9,300 |
| 19 Apr 2024 | 3.4500 | 3.4700 | 3.4000 | 3.4100 | 3.4100 | 2,100 |
| 18 Apr 2024 | 3.4600 | 3.5900 | 3.4500 | 3.5900 | 3.5900 | 3,500 |
| 17 Apr 2024 | 3.4950 | 3.6500 | 3.4950 | 3.6300 | 3.6300 | 3,400 |
| 16 Apr 2024 | 3.5000 | 3.6300 | 3.4500 | 3.6300 | 3.6300 | 8,400 |
| 15 Apr 2024 | 3.5800 | 3.6400 | 3.5120 | 3.5200 | 3.5200 | 2,100 |
| 12 Apr 2024 | 3.6120 | 3.7000 | 3.5800 | 3.5800 | 3.5800 | 1,300 |
| 11 Apr 2024 | 3.7400 | 3.7400 | 3.6600 | 3.6600 | 3.6600 | 1,100 |
| 10 Apr 2024 | 3.5900 | 3.7200 | 3.5600 | 3.6680 | 3.6680 | 3,000 |
| 09 Apr 2024 | 3.6000 | 3.7500 | 3.5700 | 3.5700 | 3.5700 | 5,100 |
| 08 Apr 2024 | 3.5000 | 3.7900 | 3.4600 | 3.4600 | 3.4600 | 13,400 |
| 05 Apr 2024 | 3.4100 | 3.5280 | 3.4100 | 3.5280 | 3.5280 | 14,200 |
| 04 Apr 2024 | 3.5700 | 3.8000 | 3.5130 | 3.6150 | 3.6150 | 4,700 |
| 03 Apr 2024 | 3.6000 | 3.7900 | 3.5000 | 3.6500 | 3.6500 | 6,300 |
| 02 Apr 2024 | 3.4900 | 3.5800 | 3.4410 | 3.5700 | 3.5700 | 4,800 |
| 01 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 400 |
| 28 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 200 |
| 27 Mar 2024 | 3.5970 | 3.6500 | 3.5900 | 3.6500 | 3.6500 | 2,700 |
| 26 Mar 2024 | 3.6100 | 3.6700 | 3.5300 | 3.6700 | 3.6700 | 1,300 |
| 25 Mar 2024 | 3.7000 | 3.7000 | 3.5800 | 3.6750 | 3.6750 | 7,000 |
| 22 Mar 2024 | 3.6300 | 3.6800 | 3.5000 | 3.6800 | 3.6800 | 1,100 |
| 21 Mar 2024 | 3.6600 | 3.6800 | 3.4600 | 3.6300 | 3.6300 | 8,800 |
| 20 Mar 2024 | 3.4800 | 3.6400 | 3.4000 | 3.6400 | 3.6400 | 16,600 |
| 19 Mar 2024 | 3.5400 | 3.6100 | 3.4000 | 3.4200 | 3.4200 | 25,500 |
| 18 Mar 2024 | 3.5100 | 3.5200 | 3.4600 | 3.5200 | 3.5200 | 2,100 |
| 15 Mar 2024 | 3.4710 | 3.5200 | 3.4600 | 3.5200 | 3.5200 | 1,800 |
| 14 Mar 2024 | 3.5300 | 3.5400 | 3.3960 | 3.4800 | 3.4800 | 4,000 |
| 13 Mar 2024 | 3.5800 | 3.6000 | 3.5800 | 3.5800 | 3.5800 | 3,000 |
| 12 Mar 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5300 | 3.5300 | 1,400 |
| 11 Mar 2024 | 3.5000 | 3.5700 | 3.5000 | 3.5700 | 3.5700 | 2,600 |
| 08 Mar 2024 | 3.5750 | 3.6220 | 3.5000 | 3.6220 | 3.6220 | 2,400 |
| 07 Mar 2024 | 3.5020 | 3.6600 | 3.5000 | 3.5650 | 3.5650 | 4,200 |
| 06 Mar 2024 | 3.6880 | 3.7080 | 3.5420 | 3.5420 | 3.5420 | 1,000 |
| 05 Mar 2024 | 3.6200 | 3.6200 | 3.5200 | 3.5500 | 3.5500 | 5,000 |
| *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.