Genfit S.A. (GNFT)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Mar 2024 | 3.6400 | 3.6700 | 3.6200 | 3.6700 | 3.6700 | 900 |
| 01 Mar 2024 | 3.4900 | 3.7090 | 3.4900 | 3.6200 | 3.6200 | 29,100 |
| 29 Feb 2024 | 3.6150 | 3.7000 | 3.4700 | 3.4700 | 3.4700 | 8,900 |
| 28 Feb 2024 | 3.7900 | 3.7900 | 3.6200 | 3.7440 | 3.7440 | 7,300 |
| 27 Feb 2024 | 3.6500 | 3.6830 | 3.6500 | 3.6830 | 3.6830 | 1,000 |
| 26 Feb 2024 | 3.6300 | 3.6610 | 3.6300 | 3.6500 | 3.6500 | 4,400 |
| 23 Feb 2024 | 3.6400 | 3.6600 | 3.5800 | 3.6600 | 3.6600 | 4,500 |
| 22 Feb 2024 | 3.6910 | 3.9500 | 3.6700 | 3.7400 | 3.7400 | 3,400 |
| 21 Feb 2024 | 3.6500 | 3.6500 | 3.5700 | 3.5900 | 3.5900 | 2,100 |
| 20 Feb 2024 | 3.7900 | 3.7900 | 3.5640 | 3.5640 | 3.5640 | 2,300 |
| 16 Feb 2024 | 3.8200 | 3.9500 | 3.6560 | 3.8300 | 3.8300 | 7,400 |
| 15 Feb 2024 | 3.8000 | 3.9900 | 3.7900 | 3.9000 | 3.9000 | 13,500 |
| 14 Feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 13 Feb 2024 | 3.7500 | 3.8900 | 3.7400 | 3.8900 | 3.8900 | 7,700 |
| 12 Feb 2024 | 3.9500 | 3.9920 | 3.7400 | 3.9100 | 3.9100 | 65,000 |
| 09 Feb 2024 | 3.6900 | 3.6900 | 3.6600 | 3.6700 | 3.6700 | 3,100 |
| 08 Feb 2024 | 3.6900 | 3.6900 | 3.5460 | 3.5600 | 3.5600 | 3,000 |
| 07 Feb 2024 | 3.8700 | 3.8700 | 3.5600 | 3.5600 | 3.5600 | 500 |
| 06 Feb 2024 | 3.8500 | 3.8500 | 3.8300 | 3.8300 | 3.8300 | 3,000 |
| 05 Feb 2024 | 3.8400 | 4.0210 | 3.7160 | 3.8000 | 3.8000 | 9,400 |
| 02 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 700 |
| 01 Feb 2024 | 3.9100 | 3.9100 | 3.7900 | 3.7900 | 3.7900 | 700 |
| 31 Jan 2024 | 3.9500 | 3.9880 | 3.9300 | 3.9500 | 3.9500 | 2,100 |
| 30 Jan 2024 | 3.9900 | 4.0400 | 3.9700 | 4.0400 | 4.0400 | 5,200 |
| 29 Jan 2024 | 3.8800 | 3.9650 | 3.7950 | 3.8400 | 3.8400 | 2,600 |
| 26 Jan 2024 | 3.8600 | 3.8800 | 3.8300 | 3.8300 | 3.8300 | 2,700 |
| 25 Jan 2024 | 3.9600 | 3.9850 | 3.8000 | 3.9600 | 3.9600 | 14,300 |
| 24 Jan 2024 | 4.0300 | 4.0400 | 3.7500 | 3.9600 | 3.9600 | 71,600 |
| 23 Jan 2024 | 3.9600 | 3.9800 | 3.8050 | 3.8900 | 3.8900 | 84,200 |
| 22 Jan 2024 | 3.6000 | 3.7700 | 3.6000 | 3.7100 | 3.7100 | 131,600 |
| 19 Jan 2024 | 3.3800 | 3.3900 | 3.3300 | 3.3400 | 3.3400 | 63,000 |
| 18 Jan 2024 | 3.4100 | 3.5100 | 3.3300 | 3.3400 | 3.3400 | 2,000 |
| 17 Jan 2024 | 3.4000 | 3.4000 | 3.3100 | 3.3800 | 3.3800 | 41,500 |
| 16 Jan 2024 | 3.5800 | 3.5800 | 3.3800 | 3.4550 | 3.4550 | 42,900 |
| 12 Jan 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 700 |
| 11 Jan 2024 | 3.6600 | 3.6700 | 3.6100 | 3.6100 | 3.6100 | 3,600 |
| 10 Jan 2024 | 3.7300 | 3.7500 | 3.7200 | 3.7500 | 3.7500 | 9,800 |
| 09 Jan 2024 | 3.8600 | 3.8600 | 3.7000 | 3.7600 | 3.7600 | 77,100 |
| 08 Jan 2024 | 3.7900 | 3.8600 | 3.7110 | 3.7900 | 3.7900 | 14,600 |
| 05 Jan 2024 | 3.9000 | 3.9100 | 3.7640 | 3.8600 | 3.8600 | 11,100 |
| 04 Jan 2024 | 4.0400 | 4.0400 | 3.9600 | 3.9600 | 3.9600 | 36,100 |
| 03 Jan 2024 | 4.0600 | 4.0700 | 3.8800 | 3.9900 | 3.9900 | 33,000 |
| 02 Jan 2024 | 3.9700 | 4.1500 | 3.9300 | 4.0300 | 4.0300 | 159,300 |
| 29 Dec 2023 | 3.8200 | 3.8500 | 3.5800 | 3.8500 | 3.8500 | 4,800 |
| 28 Dec 2023 | 3.9300 | 3.9300 | 3.8300 | 3.8500 | 3.8500 | 39,600 |
| 27 Dec 2023 | 3.8100 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 10,300 |
| 26 Dec 2023 | 3.6800 | 3.7500 | 3.6800 | 3.7500 | 3.7500 | 1,400 |
| 22 Dec 2023 | 3.7000 | 3.7900 | 3.6500 | 3.7800 | 3.7800 | 43,300 |
| 21 Dec 2023 | 3.7000 | 3.7100 | 3.5750 | 3.6400 | 3.6400 | 44,000 |
| 20 Dec 2023 | 3.8400 | 3.8450 | 3.6900 | 3.7500 | 3.7500 | 19,900 |
| 19 Dec 2023 | 3.9000 | 3.9200 | 3.6820 | 3.9100 | 3.9100 | 28,200 |
| 18 Dec 2023 | 3.9900 | 4.0000 | 3.8500 | 3.9200 | 3.9200 | 48,700 |
| 15 Dec 2023 | 3.9300 | 4.0100 | 3.8800 | 3.9400 | 3.9400 | 57,800 |
| 14 Dec 2023 | 3.9000 | 3.9300 | 3.7400 | 3.7400 | 3.7400 | 55,600 |
| 13 Dec 2023 | 3.7400 | 3.7900 | 3.6100 | 3.6700 | 3.6700 | 95,900 |
| 12 Dec 2023 | 3.6400 | 3.6630 | 3.3500 | 3.5200 | 3.5200 | 66,900 |
| 11 Dec 2023 | 3.5000 | 3.5030 | 3.4000 | 3.4300 | 3.4300 | 16,800 |
| 08 Dec 2023 | 3.4700 | 3.5050 | 3.3300 | 3.4350 | 3.4350 | 148,900 |
| 07 Dec 2023 | 3.4300 | 3.4300 | 3.1200 | 3.2000 | 3.2000 | 47,600 |
| 06 Dec 2023 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 800 |
| 05 Dec 2023 | 3.2000 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 2,800 |
| 04 Dec 2023 | 3.2500 | 3.2600 | 3.1900 | 3.2600 | 3.2600 | 37,500 |
| 01 Dec 2023 | 3.2100 | 3.2650 | 3.1300 | 3.2650 | 3.2650 | 1,400 |
| 30 Nov 2023 | 3.2600 | 3.3100 | 3.2000 | 3.2000 | 3.2000 | 1,100 |
| 29 Nov 2023 | 3.2500 | 3.2600 | 3.0800 | 3.1860 | 3.1860 | 52,700 |
| 28 Nov 2023 | 3.2300 | 3.2700 | 3.2300 | 3.2500 | 3.2500 | 600 |
| 27 Nov 2023 | 3.2100 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | 3,900 |
| *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.