UK markets open in 5 hours 50 minutes
NIKKEI 225
27,427.69 -5.71 (-0.02%) HANG SENG
22,091.34 +21.61 (+0.10%) CRUDE OIL
77.96 +0.06 (+0.08%) GOLD FUTURES
1,940.40 +1.20 (+0.06%) DOW
33,717.09 -260.99 (-0.77%) BTC-GBP
18,482.24 -726.14 (-3.78%)
Genfit S.A. (GNFT)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 02:53PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | 4.1700 | 4.3600 | 4.1500 | 4.3600 | 4.3600 | 7,562 |
| 27 Jan 2023 | 4.1600 | 4.3610 | 4.1600 | 4.3610 | 4.3610 | 5,000 |
| 26 Jan 2023 | 4.2000 | 4.2000 | 4.0010 | 4.1800 | 4.1800 | 5,400 |
| 25 Jan 2023 | 4.1800 | 4.2000 | 4.1600 | 4.1600 | 4.1600 | 700 |
| 24 Jan 2023 | 4.2100 | 4.2200 | 4.1800 | 4.1950 | 4.1950 | 2,200 |
| 23 Jan 2023 | 4.1700 | 4.2600 | 4.1000 | 4.1900 | 4.1900 | 4,300 |
| 20 Jan 2023 | 4.1500 | 4.3100 | 4.1500 | 4.3100 | 4.3100 | 4,400 |
| 19 Jan 2023 | 4.1900 | 4.2500 | 4.1900 | 4.2500 | 4.2500 | 5,000 |
| 18 Jan 2023 | 4.1800 | 4.1900 | 4.1000 | 4.1590 | 4.1590 | 2,800 |
| 17 Jan 2023 | 4.1900 | 4.1900 | 4.0300 | 4.1100 | 4.1100 | 6,300 |
| 13 Jan 2023 | 4.0500 | 4.2300 | 4.0500 | 4.1300 | 4.1300 | 42,700 |
| 12 Jan 2023 | 4.1400 | 4.3700 | 4.0520 | 4.1020 | 4.1020 | 12,700 |
| 11 Jan 2023 | 4.1400 | 4.2200 | 4.0900 | 4.2200 | 4.2200 | 6,700 |
| 10 Jan 2023 | 4.1300 | 4.3500 | 4.0700 | 4.1700 | 4.1700 | 23,400 |
| 09 Jan 2023 | 4.2200 | 4.2700 | 4.1800 | 4.1800 | 4.1800 | 10,700 |
| 06 Jan 2023 | 4.1500 | 4.4500 | 4.1100 | 4.3200 | 4.3200 | 7,700 |
| 05 Jan 2023 | 4.1100 | 4.2500 | 4.0400 | 4.1900 | 4.1900 | 14,900 |
| 04 Jan 2023 | 4.1800 | 4.2700 | 4.1100 | 4.2600 | 4.2600 | 17,400 |
| 03 Jan 2023 | 4.2600 | 4.3600 | 4.1500 | 4.2500 | 4.2500 | 13,200 |
| 30 Dec 2022 | 4.3000 | 4.3900 | 4.2300 | 4.3890 | 4.3890 | 10,900 |
| 29 Dec 2022 | 4.1500 | 4.3500 | 4.1500 | 4.3000 | 4.3000 | 8,400 |
| 28 Dec 2022 | 4.0000 | 4.1500 | 4.0000 | 4.1000 | 4.1000 | 12,700 |
| 27 Dec 2022 | 3.8600 | 4.0600 | 3.8600 | 4.0100 | 4.0100 | 28,500 |
| 23 Dec 2022 | 3.7700 | 4.0000 | 3.7700 | 3.9500 | 3.9500 | 59,100 |
| 22 Dec 2022 | 3.7600 | 3.7900 | 3.6200 | 3.7200 | 3.7200 | 11,400 |
| 21 Dec 2022 | 3.6400 | 3.7400 | 3.5900 | 3.6500 | 3.6500 | 9,900 |
| 20 Dec 2022 | 3.5800 | 3.6500 | 3.3010 | 3.5900 | 3.5900 | 28,200 |
| 19 Dec 2022 | 3.5900 | 3.6300 | 3.4000 | 3.6050 | 3.6050 | 15,400 |
| 16 Dec 2022 | 3.6000 | 3.6200 | 3.5700 | 3.5700 | 3.5700 | 4,900 |
| 15 Dec 2022 | 3.6200 | 3.6400 | 3.5500 | 3.6200 | 3.6200 | 7,800 |
| 14 Dec 2022 | 3.6100 | 3.6800 | 3.4530 | 3.6400 | 3.6400 | 7,800 |
| 13 Dec 2022 | 3.6200 | 3.6700 | 3.2900 | 3.6500 | 3.6500 | 10,500 |
| 12 Dec 2022 | 3.5350 | 3.6700 | 3.5350 | 3.6200 | 3.6200 | 18,400 |
| 09 Dec 2022 | 3.6250 | 3.6700 | 3.5700 | 3.6500 | 3.6500 | 7,000 |
| 08 Dec 2022 | 3.5700 | 3.6300 | 3.5000 | 3.6300 | 3.6300 | 17,000 |
| 07 Dec 2022 | 3.5300 | 3.6500 | 3.5000 | 3.5500 | 3.5500 | 12,800 |
| 06 Dec 2022 | 3.6100 | 3.6600 | 3.5300 | 3.5300 | 3.5300 | 20,700 |
| 05 Dec 2022 | 3.6450 | 3.8000 | 3.6000 | 3.6700 | 3.6700 | 11,200 |
| 02 Dec 2022 | 3.6500 | 3.7930 | 3.5600 | 3.7800 | 3.7800 | 15,600 |
| 01 Dec 2022 | 3.6700 | 3.7900 | 3.6500 | 3.7000 | 3.7000 | 4,400 |
| 30 Nov 2022 | 3.5800 | 3.8100 | 3.5800 | 3.7600 | 3.7600 | 17,000 |
| 29 Nov 2022 | 3.5700 | 3.7500 | 3.5700 | 3.6900 | 3.6900 | 17,500 |
| 28 Nov 2022 | 3.7800 | 3.8500 | 3.7200 | 3.7200 | 3.7200 | 18,800 |
| 25 Nov 2022 | 3.8000 | 3.8700 | 3.7300 | 3.8000 | 3.8000 | 14,600 |
| 23 Nov 2022 | 3.7600 | 3.9100 | 3.7300 | 3.8500 | 3.8500 | 10,900 |
| 22 Nov 2022 | 3.7500 | 3.8300 | 3.6500 | 3.7900 | 3.7900 | 11,600 |
| 21 Nov 2022 | 3.8700 | 3.9510 | 3.8000 | 3.8800 | 3.8800 | 11,200 |
| 18 Nov 2022 | 3.8800 | 3.9500 | 3.8450 | 3.9400 | 3.9400 | 14,000 |
| 17 Nov 2022 | 3.9500 | 4.0200 | 3.8300 | 3.9490 | 3.9490 | 8,500 |
| 16 Nov 2022 | 4.0200 | 4.0800 | 3.9200 | 3.9700 | 3.9700 | 8,500 |
| 15 Nov 2022 | 3.9900 | 4.1000 | 3.9400 | 3.9950 | 3.9950 | 24,800 |
| 14 Nov 2022 | 4.0400 | 4.2000 | 3.8920 | 3.9700 | 3.9700 | 13,200 |
| 11 Nov 2022 | 4.0300 | 4.1200 | 3.9200 | 4.1200 | 4.1200 | 13,300 |
| 10 Nov 2022 | 3.9200 | 4.3000 | 3.8300 | 3.9500 | 3.9500 | 23,400 |
| 09 Nov 2022 | 3.8000 | 3.9300 | 3.7100 | 3.8500 | 3.8500 | 5,400 |
| 08 Nov 2022 | 3.8700 | 3.9400 | 3.6950 | 3.7300 | 3.7300 | 15,000 |
| 07 Nov 2022 | 3.8700 | 3.9200 | 3.6600 | 3.7800 | 3.7800 | 6,500 |
| 04 Nov 2022 | 3.7500 | 3.8800 | 3.6610 | 3.8700 | 3.8700 | 23,800 |
| 03 Nov 2022 | 3.8300 | 3.8550 | 3.7800 | 3.7800 | 3.7800 | 6,100 |
| 02 Nov 2022 | 4.0000 | 4.0300 | 3.9670 | 4.0300 | 4.0300 | 13,400 |
| 01 Nov 2022 | 4.0000 | 4.2200 | 4.0000 | 4.1100 | 4.1100 | 8,100 |
| 31 Oct 2022 | 4.0000 | 4.1480 | 4.0000 | 4.0300 | 4.0300 | 11,600 |
| 28 Oct 2022 | 4.0700 | 4.2100 | 4.0100 | 4.0500 | 4.0500 | 6,700 |
| 27 Oct 2022 | 4.1100 | 4.2400 | 4.0120 | 4.1500 | 4.1500 | 10,400 |
| 26 Oct 2022 | 4.0800 | 4.2000 | 4.0000 | 4.0100 | 4.0100 | 8,700 |
| 25 Oct 2022 | 3.9100 | 4.1800 | 3.9100 | 4.1800 | 4.1800 | 23,000 |
| 24 Oct 2022 | 3.7400 | 3.9200 | 3.7000 | 3.8700 | 3.8700 | 16,400 |
| 21 Oct 2022 | 3.8200 | 3.9400 | 3.7500 | 3.8800 | 3.8800 | 26,000 |
| 20 Oct 2022 | 3.7380 | 3.9300 | 3.7380 | 3.8600 | 3.8600 | 3,700 |
| 19 Oct 2022 | 3.9000 | 3.9430 | 3.7120 | 3.8200 | 3.8200 | 18,400 |
| 18 Oct 2022 | 4.0900 | 4.3700 | 3.8700 | 4.0200 | 4.0200 | 64,500 |
| 17 Oct 2022 | 4.0700 | 4.2900 | 3.8000 | 3.8200 | 3.8200 | 24,800 |
| 14 Oct 2022 | 3.9920 | 4.1200 | 3.8100 | 4.0400 | 4.0400 | 15,300 |
| 13 Oct 2022 | 3.8400 | 4.1300 | 3.7300 | 3.9800 | 3.9800 | 15,200 |
| 12 Oct 2022 | 3.8000 | 3.8800 | 3.6500 | 3.8800 | 3.8800 | 12,000 |
| 11 Oct 2022 | 3.7800 | 3.9000 | 3.7220 | 3.7800 | 3.7800 | 15,400 |
| 10 Oct 2022 | 3.6900 | 3.9690 | 3.6900 | 3.8000 | 3.8000 | 18,800 |
| 07 Oct 2022 | 3.8400 | 3.9800 | 3.8000 | 3.9600 | 3.9600 | 14,300 |
| 06 Oct 2022 | 3.8700 | 3.8990 | 3.8000 | 3.8000 | 3.8000 | 15,000 |
| 05 Oct 2022 | 3.9500 | 3.9500 | 3.7500 | 3.9000 | 3.9000 | 11,200 |
| 04 Oct 2022 | 3.8700 | 4.0760 | 3.8000 | 4.0400 | 4.0400 | 31,900 |
| 03 Oct 2022 | 3.7700 | 3.8700 | 3.6860 | 3.8000 | 3.8000 | 48,000 |
| 30 Sept 2022 | 3.6800 | 3.8400 | 3.6500 | 3.6500 | 3.6500 | 37,600 |
| 29 Sept 2022 | 3.8100 | 3.9400 | 3.6700 | 3.9100 | 3.9100 | 77,500 |
| 28 Sept 2022 | 3.7300 | 4.0500 | 3.7100 | 3.9800 | 3.9800 | 63,600 |
| 27 Sept 2022 | 3.8200 | 3.9500 | 3.7300 | 3.8300 | 3.8300 | 45,700 |
| 26 Sept 2022 | 3.7300 | 4.1070 | 3.6200 | 3.7900 | 3.7900 | 38,600 |
| 23 Sept 2022 | 3.7400 | 3.9000 | 3.6600 | 3.8300 | 3.8300 | 48,600 |
| 22 Sept 2022 | 3.8100 | 4.1500 | 3.8100 | 3.9000 | 3.9000 | 49,000 |
| 21 Sept 2022 | 4.0200 | 4.1000 | 3.9100 | 4.0350 | 4.0350 | 62,100 |
| 20 Sept 2022 | 4.1800 | 4.2780 | 4.1500 | 4.1500 | 4.1500 | 21,800 |
| 19 Sept 2022 | 4.1200 | 4.3900 | 4.1200 | 4.2300 | 4.2300 | 51,500 |
| 16 Sept 2022 | 4.0900 | 4.3500 | 4.0400 | 4.1080 | 4.1080 | 33,400 |
| 15 Sept 2022 | 4.2200 | 4.2200 | 4.0600 | 4.1400 | 4.1400 | 17,100 |
| 14 Sept 2022 | 4.4700 | 4.4700 | 4.1000 | 4.2700 | 4.2700 | 96,900 |
| 13 Sept 2022 | 4.4000 | 4.5030 | 4.3010 | 4.4200 | 4.4200 | 44,800 |
| 12 Sept 2022 | 4.4300 | 4.6800 | 4.3500 | 4.5000 | 4.5000 | 33,000 |
| 09 Sept 2022 | 4.3700 | 4.7700 | 4.3300 | 4.4700 | 4.4700 | 51,600 |
| 08 Sept 2022 | 4.1700 | 4.3900 | 4.0900 | 4.3350 | 4.3350 | 57,900 |
| 07 Sept 2022 | 4.2100 | 4.3730 | 4.1850 | 4.3200 | 4.3200 | 30,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
