UK markets closed

Genfit S.A. (GNFT)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
4.5300-0.0500 (-1.09%)
At close: 04:00PM EDT
4.4200 -0.11 (-2.43%)
After hours: 05:01PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20244.52004.53004.22004.53004.530019,200
23 May 20244.64004.70004.41004.57004.570032,900
22 May 20244.33004.49004.28504.44004.440058,000
21 May 20244.01004.15004.01004.10004.100018,400
20 May 20244.02004.14903.85004.00004.000046,600
17 May 20243.76003.80003.71503.75903.75906,400
16 May 20243.77003.80003.74003.80003.80006,700
15 May 20243.78003.79003.75503.79003.79003,200
14 May 20243.71003.75003.69003.69003.69003,800
13 May 20243.77003.77003.69103.69103.69101,200
10 May 20243.80003.80003.74003.76003.76006,400
09 May 20243.73003.74003.70003.74003.74001,500
08 May 20243.59003.59003.59003.59003.59001,100
07 May 20243.50003.74003.50003.55003.55006,700
06 May 20243.69003.71003.53003.53003.53004,500
03 May 20243.66003.66003.49003.66003.66004,400
02 May 20243.49003.52003.49003.50003.50001,400
01 May 20243.68003.68003.40003.43903.43902,600
30 Apr 20243.51003.52003.50003.50003.50003,200
29 Apr 20243.54003.69003.52003.52003.52005,800
26 Apr 20243.47903.49003.45003.49003.49001,400
25 Apr 20243.42003.55903.40003.45003.450012,600
24 Apr 20243.50003.51003.44003.49003.49003,500
23 Apr 20243.50003.52003.42003.44503.44502,200
22 Apr 20243.49003.71003.43003.66003.66009,300
19 Apr 20243.45003.47003.40003.41003.41002,100
18 Apr 20243.46003.59003.45003.59003.59003,500
17 Apr 20243.49503.65003.49503.63003.63003,400
16 Apr 20243.50003.63003.45003.63003.63008,400
15 Apr 20243.58003.64003.51203.52003.52002,100
12 Apr 20243.61203.70003.58003.58003.58001,300
11 Apr 20243.74003.74003.66003.66003.66001,100
10 Apr 20243.59003.72003.56003.66803.66803,000
09 Apr 20243.60003.75003.57003.57003.57005,100
08 Apr 20243.50003.79003.46003.46003.460013,400
05 Apr 20243.41003.52803.41003.52803.528014,200
04 Apr 20243.57003.80003.51303.61503.61504,700
03 Apr 20243.60003.79003.50003.65003.65006,300
02 Apr 20243.49003.58003.44103.57003.57004,800
01 Apr 20243.56003.56003.56003.56003.5600400
28 Mar 20243.56003.56003.56003.56003.5600200
27 Mar 20243.59703.65003.59003.65003.65002,700
26 Mar 20243.61003.67003.53003.67003.67001,300
25 Mar 20243.70003.70003.58003.67503.67507,000
22 Mar 20243.63003.68003.50003.68003.68001,100
21 Mar 20243.66003.68003.46003.63003.63008,800
20 Mar 20243.48003.64003.40003.64003.640016,600
19 Mar 20243.54003.61003.40003.42003.420025,500
18 Mar 20243.51003.52003.46003.52003.52002,100
15 Mar 20243.47103.52003.46003.52003.52001,800
14 Mar 20243.53003.54003.39603.48003.48004,000
13 Mar 20243.58003.60003.58003.58003.58003,000
12 Mar 20243.60003.60003.50003.53003.53001,400
11 Mar 20243.50003.57003.50003.57003.57002,600
08 Mar 20243.57503.62203.50003.62203.62202,400
07 Mar 20243.50203.66003.50003.56503.56504,200
06 Mar 20243.68803.70803.54203.54203.54201,000
05 Mar 20243.62003.62003.52003.55003.55005,000
04 Mar 20243.64003.67003.62003.67003.6700900
01 Mar 20243.49003.70903.49003.62003.620029,100
29 Feb 20243.61503.70003.47003.47003.47008,900
28 Feb 20243.79003.79003.62003.74403.74407,300
27 Feb 20243.65003.68303.65003.68303.68301,000
26 Feb 20243.63003.66103.63003.65003.65004,400
23 Feb 20243.64003.66003.58003.66003.66004,500
22 Feb 20243.69103.95003.67003.74003.74003,400
21 Feb 20243.65003.65003.57003.59003.59002,100
20 Feb 20243.79003.79003.56403.56403.56402,300
16 Feb 20243.82003.95003.65603.83003.83007,400
15 Feb 20243.80003.99003.79003.90003.900013,500
14 Feb 20243.89003.89003.89003.89003.8900-
13 Feb 20243.75003.89003.74003.89003.89007,700
12 Feb 20243.95003.99203.74003.91003.910065,000
09 Feb 20243.69003.69003.66003.67003.67003,100
08 Feb 20243.69003.69003.54603.56003.56003,000
07 Feb 20243.87003.87003.56003.56003.5600500
06 Feb 20243.85003.85003.83003.83003.83003,000
05 Feb 20243.84004.02103.71603.80003.80009,400
02 Feb 20243.90003.90003.90003.90003.9000700
01 Feb 20243.91003.91003.79003.79003.7900700
31 Jan 20243.95003.98803.93003.95003.95002,100
30 Jan 20243.99004.04003.97004.04004.04005,200
29 Jan 20243.88003.96503.79503.84003.84002,600
26 Jan 20243.86003.88003.83003.83003.83002,700
25 Jan 20243.96003.98503.80003.96003.960014,300
24 Jan 20244.03004.04003.75003.96003.960071,600
23 Jan 20243.96003.98003.80503.89003.890084,200
22 Jan 20243.60003.77003.60003.71003.7100131,600
19 Jan 20243.38003.39003.33003.34003.340063,000
18 Jan 20243.41003.51003.33003.34003.34002,000
17 Jan 20243.40003.40003.31003.38003.380041,500
16 Jan 20243.58003.58003.38003.45503.455042,900
12 Jan 20243.67003.67003.67003.67003.6700700
11 Jan 20243.66003.67003.61003.61003.61003,600
10 Jan 20243.73003.75003.72003.75003.75009,800
09 Jan 20243.86003.86003.70003.76003.760077,100
08 Jan 20243.79003.86003.71103.79003.790014,600
05 Jan 20243.90003.91003.76403.86003.860011,100
04 Jan 20244.04004.04003.96003.96003.960036,100
03 Jan 20244.06004.07003.88003.99003.990033,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...