UK Markets open in 1 hr 18 mins
NIKKEI 225
27,011.33 -120.01 (-0.44%) HANG SENG
24,236.84 -6.77 (-0.03%) CRUDE OIL
85.40 -0.20 (-0.23%) GOLD FUTURES
1,847.70 -4.80 (-0.26%) DOW
34,297.73 -66.77 (-0.19%) BTC-GBP
27,715.59 +908.39 (+3.39%)
Genfit SA (GNFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2022 | - | - | - | - | - | - |
| 25 Jan 2022 | 4.1500 | 4.2400 | 4.0000 | 4.0800 | 4.0800 | 37,700 |
| 24 Jan 2022 | 4.2900 | 4.3500 | 4.1200 | 4.1200 | 4.1200 | 43,900 |
| 21 Jan 2022 | 4.5100 | 4.5600 | 4.4200 | 4.4700 | 4.4700 | 18,800 |
| 20 Jan 2022 | 4.6500 | 4.7860 | 4.2500 | 4.5300 | 4.5300 | 19,000 |
| 19 Jan 2022 | 4.7500 | 4.7900 | 4.4700 | 4.5700 | 4.5700 | 64,800 |
| 18 Jan 2022 | 4.7500 | 4.8700 | 4.7500 | 4.8100 | 4.8100 | 49,800 |
| 14 Jan 2022 | 4.7600 | 4.9550 | 4.7600 | 4.9300 | 4.9300 | 23,200 |
| 13 Jan 2022 | 4.8400 | 4.9100 | 4.8300 | 4.8500 | 4.8500 | 5,500 |
| 12 Jan 2022 | 4.8800 | 4.9000 | 4.8000 | 4.8700 | 4.8700 | 41,100 |
| 11 Jan 2022 | 4.8800 | 5.0000 | 4.8700 | 4.9000 | 4.9000 | 67,200 |
| 10 Jan 2022 | 4.9100 | 5.1300 | 4.8650 | 5.0300 | 5.0300 | 59,100 |
| 07 Jan 2022 | 4.8000 | 4.8700 | 4.7600 | 4.8200 | 4.8200 | 18,100 |
| 06 Jan 2022 | 4.6600 | 4.8000 | 4.6600 | 4.7600 | 4.7600 | 58,000 |
| 05 Jan 2022 | 4.8300 | 4.8400 | 4.6500 | 4.6500 | 4.6500 | 120,200 |
| 04 Jan 2022 | 4.9200 | 4.9550 | 4.8000 | 4.8300 | 4.8300 | 155,800 |
| 03 Jan 2022 | 5.0000 | 5.0900 | 4.8800 | 5.0400 | 5.0400 | 184,700 |
| 31 Dec 2021 | 4.9300 | 5.1200 | 4.8900 | 5.0000 | 5.0000 | 100,300 |
| 30 Dec 2021 | 4.7800 | 5.0000 | 4.7800 | 4.9400 | 4.9400 | 86,500 |
| 29 Dec 2021 | 4.9400 | 5.0100 | 4.8600 | 4.9400 | 4.9400 | 192,800 |
| 28 Dec 2021 | 4.7900 | 5.1600 | 4.7900 | 5.0800 | 5.0800 | 336,100 |
| 27 Dec 2021 | 5.1400 | 5.1400 | 4.7800 | 4.8800 | 4.8800 | 393,700 |
| 23 Dec 2021 | 5.3300 | 5.4500 | 5.2900 | 5.4000 | 5.4000 | 366,600 |
| 22 Dec 2021 | 5.1150 | 6.3800 | 5.0200 | 5.6300 | 5.6300 | 2,089,800 |
| 21 Dec 2021 | 5.2500 | 5.3300 | 5.0500 | 5.3000 | 5.3000 | 631,100 |
| 20 Dec 2021 | 4.9700 | 5.8900 | 4.8400 | 5.6500 | 5.6500 | 2,234,600 |
| 17 Dec 2021 | 4.3800 | 5.7500 | 4.2500 | 5.0900 | 5.0900 | 37,824,600 |
| 16 Dec 2021 | 3.3300 | 3.3300 | 3.3000 | 3.3200 | 3.3200 | 8,800 |
| 15 Dec 2021 | 3.3500 | 3.3500 | 3.2200 | 3.2670 | 3.2670 | 10,200 |
| 14 Dec 2021 | 3.3300 | 3.3300 | 3.2300 | 3.2300 | 3.2300 | 20,600 |
| 13 Dec 2021 | 3.2600 | 3.2700 | 3.2400 | 3.2400 | 3.2400 | 17,200 |
| 10 Dec 2021 | 3.0730 | 3.0750 | 3.0200 | 3.0500 | 3.0500 | 12,700 |
| 09 Dec 2021 | 3.0950 | 3.0980 | 3.0590 | 3.0800 | 3.0800 | 3,000 |
| 08 Dec 2021 | 3.1100 | 3.1200 | 3.0100 | 3.0100 | 3.0100 | 15,900 |
| 07 Dec 2021 | 3.0600 | 3.0900 | 3.0600 | 3.0800 | 3.0800 | 11,900 |
| 06 Dec 2021 | 3.0900 | 3.1400 | 3.0700 | 3.1100 | 3.1100 | 7,000 |
| 03 Dec 2021 | 3.2400 | 3.2450 | 3.1800 | 3.1900 | 3.1900 | 15,700 |
| 02 Dec 2021 | 3.2690 | 3.2700 | 3.2500 | 3.2500 | 3.2500 | 2,300 |
| 01 Dec 2021 | 3.3300 | 3.3400 | 3.2300 | 3.2480 | 3.2480 | 11,200 |
| 30 Nov 2021 | 3.3050 | 3.3100 | 3.1700 | 3.2000 | 3.2000 | 5,800 |
| 29 Nov 2021 | 3.3000 | 3.3100 | 3.2600 | 3.2700 | 3.2700 | 4,300 |
| 26 Nov 2021 | 3.3600 | 3.3700 | 3.3160 | 3.3500 | 3.3500 | 6,200 |
| 24 Nov 2021 | 3.3600 | 3.3600 | 3.3200 | 3.3350 | 3.3350 | 2,900 |
| 23 Nov 2021 | 3.4100 | 3.4200 | 3.3600 | 3.3800 | 3.3800 | 8,200 |
| 22 Nov 2021 | 3.4400 | 3.5000 | 3.3000 | 3.4400 | 3.4400 | 3,400 |
| 19 Nov 2021 | 3.5200 | 3.5600 | 3.5000 | 3.5110 | 3.5110 | 4,500 |
| 18 Nov 2021 | 3.4200 | 3.4200 | 3.3500 | 3.3500 | 3.3500 | 19,400 |
| 17 Nov 2021 | 3.4200 | 3.4400 | 3.4000 | 3.4400 | 3.4400 | 4,300 |
| 16 Nov 2021 | 3.5000 | 3.5000 | 3.4700 | 3.4750 | 3.4750 | 2,600 |
| 15 Nov 2021 | 3.5200 | 3.5500 | 3.5200 | 3.5300 | 3.5300 | 5,100 |
| 12 Nov 2021 | 3.5600 | 3.5800 | 3.5300 | 3.5400 | 3.5400 | 2,500 |
| 11 Nov 2021 | 3.5900 | 3.5910 | 3.5210 | 3.5210 | 3.5210 | 2,400 |
| 10 Nov 2021 | 3.6300 | 3.6300 | 3.5300 | 3.6000 | 3.6000 | 4,800 |
| 09 Nov 2021 | 3.6570 | 3.6900 | 3.5200 | 3.6500 | 3.6500 | 4,200 |
| 08 Nov 2021 | 3.5700 | 3.5900 | 3.5500 | 3.5500 | 3.5500 | 1,400 |
| 05 Nov 2021 | 3.5400 | 3.5700 | 3.5400 | 3.5600 | 3.5600 | 3,400 |
| 04 Nov 2021 | 3.5600 | 3.6300 | 3.5600 | 3.5700 | 3.5700 | 4,000 |
| 03 Nov 2021 | 3.6000 | 3.7300 | 3.5810 | 3.6300 | 3.6300 | 32,400 |
| 02 Nov 2021 | 3.5400 | 3.5730 | 3.5100 | 3.5150 | 3.5150 | 20,400 |
| 01 Nov 2021 | 3.5700 | 3.6000 | 3.4500 | 3.5300 | 3.5300 | 9,600 |
| 29 Oct 2021 | 3.5000 | 3.5300 | 3.4420 | 3.4500 | 3.4500 | 6,700 |
| 28 Oct 2021 | 3.5000 | 3.5400 | 3.4800 | 3.5400 | 3.5400 | 3,400 |
| 27 Oct 2021 | 3.5500 | 3.5860 | 3.5410 | 3.5700 | 3.5700 | 1,600 |
| 26 Oct 2021 | 3.6100 | 3.6320 | 3.5500 | 3.5900 | 3.5900 | 14,700 |
| 25 Oct 2021 | 3.6220 | 3.6400 | 3.6100 | 3.6100 | 3.6100 | 4,400 |
| 22 Oct 2021 | 3.7020 | 3.7020 | 3.5900 | 3.6000 | 3.6000 | 8,500 |
| 21 Oct 2021 | 3.7200 | 3.7200 | 3.6010 | 3.6400 | 3.6400 | 1,800 |
| 20 Oct 2021 | 3.7190 | 3.7200 | 3.6800 | 3.6800 | 3.6800 | 4,800 |
| 19 Oct 2021 | 3.6300 | 3.6680 | 3.6100 | 3.6300 | 3.6300 | 10,300 |
| 18 Oct 2021 | 3.6730 | 3.6990 | 3.6700 | 3.6990 | 3.6990 | 700 |
| 15 Oct 2021 | 3.6700 | 3.7200 | 3.6700 | 3.6800 | 3.6800 | 1,800 |
| 14 Oct 2021 | 3.7100 | 3.7700 | 3.5910 | 3.5910 | 3.5910 | 5,400 |
| 13 Oct 2021 | 3.6200 | 3.7900 | 3.6200 | 3.7750 | 3.7750 | 4,500 |
| 12 Oct 2021 | 3.6350 | 3.6400 | 3.6000 | 3.6000 | 3.6000 | 2,700 |
| 11 Oct 2021 | 3.6450 | 3.6450 | 3.6400 | 3.6400 | 3.6400 | 1,300 |
| 08 Oct 2021 | 3.6700 | 3.6800 | 3.6300 | 3.6300 | 3.6300 | 8,000 |
| 07 Oct 2021 | 3.6500 | 3.6960 | 3.6400 | 3.6700 | 3.6700 | 3,500 |
| 06 Oct 2021 | 3.6900 | 3.6900 | 3.6600 | 3.6600 | 3.6600 | 3,200 |
| 05 Oct 2021 | 3.7140 | 3.7500 | 3.6100 | 3.7500 | 3.7500 | 3,600 |
| 04 Oct 2021 | 3.7200 | 3.9000 | 3.6800 | 3.7700 | 3.7700 | 12,000 |
| 01 Oct 2021 | 3.7130 | 3.9800 | 3.7000 | 3.9800 | 3.9800 | 1,100 |
| 30 Sept 2021 | 3.7500 | 3.7600 | 3.7000 | 3.7000 | 3.7000 | 5,400 |
| 29 Sept 2021 | 3.8000 | 3.8000 | 3.6600 | 3.7700 | 3.7700 | 3,600 |
| 28 Sept 2021 | 3.8200 | 3.8300 | 3.8000 | 3.8100 | 3.8100 | 3,000 |
| 27 Sept 2021 | 3.9000 | 3.9300 | 3.6800 | 3.8500 | 3.8500 | 4,600 |
| 24 Sept 2021 | 3.8100 | 3.8900 | 3.7100 | 3.8400 | 3.8400 | 9,800 |
| 23 Sept 2021 | 3.8200 | 3.8200 | 3.6800 | 3.7000 | 3.7000 | 5,500 |
| 22 Sept 2021 | 3.7850 | 3.7900 | 3.7600 | 3.7850 | 3.7850 | 2,100 |
| 21 Sept 2021 | 3.7200 | 3.7400 | 3.7100 | 3.7100 | 3.7100 | 6,900 |
| 20 Sept 2021 | 3.7500 | 3.8150 | 3.7080 | 3.7900 | 3.7900 | 4,200 |
| 17 Sept 2021 | 3.8300 | 3.8700 | 3.8300 | 3.8600 | 3.8600 | 2,600 |
| 16 Sept 2021 | 3.8900 | 3.8900 | 3.8300 | 3.8300 | 3.8300 | 4,000 |
| 15 Sept 2021 | 3.8500 | 3.8500 | 3.7600 | 3.7800 | 3.7800 | 3,400 |
| 14 Sept 2021 | 3.8520 | 3.8720 | 3.8100 | 3.8100 | 3.8100 | 3,400 |
| 13 Sept 2021 | 3.9100 | 3.9100 | 3.8700 | 3.8800 | 3.8800 | 1,500 |
| 10 Sept 2021 | 3.9400 | 4.0100 | 3.9000 | 3.9010 | 3.9010 | 3,000 |
| 09 Sept 2021 | 3.9900 | 4.1000 | 3.9020 | 3.9800 | 3.9800 | 9,500 |
| 08 Sept 2021 | 4.0300 | 4.0380 | 3.9760 | 4.0000 | 4.0000 | 6,500 |
| 07 Sept 2021 | 4.0500 | 4.2800 | 4.0500 | 4.1000 | 4.1000 | 8,500 |
| 03 Sept 2021 | 4.1250 | 4.1600 | 4.1000 | 4.1250 | 4.1250 | 2,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
