Genfit S.A. (GNFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Aug 2022 | 4.5900 | 4.6200 | 4.2090 | 4.3300 | 4.3300 | 49,000 |
| 18 Aug 2022 | 4.6500 | 4.7500 | 4.5200 | 4.5400 | 4.5400 | 44,200 |
| 17 Aug 2022 | 4.5200 | 4.6300 | 4.3800 | 4.4100 | 4.4100 | 29,600 |
| 16 Aug 2022 | 4.6400 | 4.6400 | 4.4000 | 4.5800 | 4.5800 | 17,000 |
| 15 Aug 2022 | 4.7000 | 4.7200 | 4.4800 | 4.5000 | 4.5000 | 77,800 |
| 12 Aug 2022 | 4.6900 | 4.7120 | 4.4300 | 4.6800 | 4.6800 | 61,700 |
| 11 Aug 2022 | 4.7700 | 5.0500 | 4.6400 | 4.7250 | 4.7250 | 46,100 |
| 10 Aug 2022 | 4.7900 | 4.8000 | 4.5300 | 4.6400 | 4.6400 | 36,200 |
| 09 Aug 2022 | 4.5400 | 4.9800 | 4.5400 | 4.8600 | 4.8600 | 77,000 |
| 08 Aug 2022 | 4.6000 | 4.6800 | 4.4670 | 4.5600 | 4.5600 | 96,100 |
| 05 Aug 2022 | 4.3900 | 4.7800 | 4.3800 | 4.6400 | 4.6400 | 56,600 |
| 04 Aug 2022 | 4.4000 | 4.5100 | 4.2200 | 4.4330 | 4.4330 | 68,200 |
| 03 Aug 2022 | 4.3500 | 4.4900 | 4.2450 | 4.4800 | 4.4800 | 82,500 |
| 02 Aug 2022 | 4.4300 | 4.6800 | 4.1500 | 4.4000 | 4.4000 | 59,600 |
| 01 Aug 2022 | 4.4600 | 4.4900 | 4.2260 | 4.4400 | 4.4400 | 83,200 |
| 29 Jul 2022 | 4.3900 | 4.4000 | 4.2100 | 4.3010 | 4.3010 | 32,700 |
| 28 Jul 2022 | 4.3900 | 4.3900 | 4.1530 | 4.3200 | 4.3200 | 46,500 |
| 27 Jul 2022 | 4.2700 | 4.4120 | 4.0890 | 4.3400 | 4.3400 | 59,100 |
| 26 Jul 2022 | 4.0300 | 4.2800 | 4.0300 | 4.1800 | 4.1800 | 42,900 |
| 25 Jul 2022 | 4.2500 | 4.2500 | 3.9700 | 4.1500 | 4.1500 | 4,700 |
| 22 Jul 2022 | 4.3000 | 4.3000 | 3.9500 | 4.1500 | 4.1500 | 24,700 |
| 21 Jul 2022 | 4.1400 | 4.3700 | 4.0650 | 4.3600 | 4.3600 | 57,600 |
| 20 Jul 2022 | 4.1300 | 4.3300 | 4.0700 | 4.2000 | 4.2000 | 56,600 |
| 19 Jul 2022 | 4.0500 | 4.2100 | 3.9750 | 4.1000 | 4.1000 | 45,000 |
| 18 Jul 2022 | 4.1500 | 4.1500 | 3.9800 | 4.0300 | 4.0300 | 34,600 |
| 15 Jul 2022 | 3.7000 | 4.1000 | 3.7000 | 4.0200 | 4.0200 | 150,700 |
| 14 Jul 2022 | 3.5500 | 3.8100 | 3.5500 | 3.8000 | 3.8000 | 80,900 |
| 13 Jul 2022 | 3.4400 | 3.7700 | 3.4100 | 3.7500 | 3.7500 | 81,900 |
| 12 Jul 2022 | 3.5500 | 3.8700 | 3.4110 | 3.7600 | 3.7600 | 138,600 |
| 11 Jul 2022 | 3.3600 | 4.1700 | 3.3600 | 3.7600 | 3.7600 | 81,600 |
| 08 Jul 2022 | 3.4100 | 3.4300 | 3.3600 | 3.4300 | 3.4300 | 17,000 |
| 07 Jul 2022 | 3.3700 | 3.6350 | 3.3300 | 3.5700 | 3.5700 | 3,800 |
| 06 Jul 2022 | 3.2800 | 3.2900 | 3.1900 | 3.2900 | 3.2900 | 5,000 |
| 05 Jul 2022 | 3.2700 | 3.4160 | 3.2500 | 3.3600 | 3.3600 | 24,000 |
| 01 Jul 2022 | 3.1600 | 3.2600 | 3.1600 | 3.2600 | 3.2600 | 700 |
| 30 Jun 2022 | 3.1600 | 3.2800 | 3.1110 | 3.2200 | 3.2200 | 10,800 |
| 29 Jun 2022 | 3.3200 | 3.3600 | 3.2400 | 3.3600 | 3.3600 | 3,700 |
| 28 Jun 2022 | 3.3700 | 3.3700 | 3.1500 | 3.3500 | 3.3500 | 800 |
| 27 Jun 2022 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 300 |
| 24 Jun 2022 | 3.3900 | 3.3900 | 3.2900 | 3.3800 | 3.3800 | 2,200 |
| 23 Jun 2022 | 3.3400 | 3.3600 | 3.3000 | 3.3600 | 3.3600 | 1,100 |
| 22 Jun 2022 | 3.3500 | 3.3600 | 3.2870 | 3.3600 | 3.3600 | 1,800 |
| 21 Jun 2022 | 3.3800 | 3.4850 | 3.2700 | 3.3700 | 3.3700 | 6,000 |
| 17 Jun 2022 | 3.2300 | 3.4980 | 3.2300 | 3.2900 | 3.2900 | 9,300 |
| 16 Jun 2022 | 3.2360 | 3.3900 | 3.2360 | 3.3900 | 3.3900 | 7,800 |
| 15 Jun 2022 | 3.2600 | 3.2900 | 3.1900 | 3.2900 | 3.2900 | 2,900 |
| 14 Jun 2022 | 3.3400 | 3.6000 | 3.1400 | 3.4100 | 3.4100 | 30,700 |
| 13 Jun 2022 | 3.3000 | 3.3000 | 3.0620 | 3.0900 | 3.0900 | 8,000 |
| 10 Jun 2022 | 3.4500 | 3.5100 | 3.3800 | 3.4900 | 3.4900 | 12,700 |
| 09 Jun 2022 | 3.5400 | 3.5900 | 3.4800 | 3.5800 | 3.5800 | 8,200 |
| 08 Jun 2022 | 3.5600 | 3.7770 | 3.5600 | 3.7300 | 3.7300 | 8,300 |
| 07 Jun 2022 | 3.4500 | 4.0100 | 3.4300 | 3.7950 | 3.7950 | 13,000 |
| 06 Jun 2022 | 3.6200 | 3.9900 | 3.5400 | 3.9900 | 3.9900 | 3,800 |
| 03 Jun 2022 | 3.5200 | 3.6400 | 3.5100 | 3.6300 | 3.6300 | 3,000 |
| 02 Jun 2022 | 3.3400 | 3.6800 | 3.3400 | 3.6180 | 3.6180 | 11,200 |
| 01 Jun 2022 | 3.4900 | 4.0000 | 3.4000 | 3.6000 | 3.6000 | 18,200 |
| 31 May 2022 | 3.6600 | 3.6600 | 3.4800 | 3.5900 | 3.5900 | 4,500 |
| 27 May 2022 | 3.4900 | 3.7100 | 3.4400 | 3.7100 | 3.7100 | 9,600 |
| 26 May 2022 | 3.4500 | 3.5100 | 3.3800 | 3.4100 | 3.4100 | 5,900 |
| 25 May 2022 | 3.4000 | 3.4900 | 3.4000 | 3.4900 | 3.4900 | 700 |
| 24 May 2022 | 3.5100 | 3.5500 | 3.3500 | 3.4500 | 3.4500 | 6,900 |
| 23 May 2022 | 3.6300 | 3.6700 | 3.5500 | 3.6600 | 3.6600 | 6,700 |
| 20 May 2022 | 3.5550 | 3.5900 | 3.4400 | 3.5900 | 3.5900 | 7,100 |
| 19 May 2022 | 3.5200 | 3.6000 | 3.3100 | 3.6000 | 3.6000 | 7,500 |
| 18 May 2022 | 3.4300 | 3.4800 | 3.3700 | 3.4200 | 3.4200 | 8,000 |
| 17 May 2022 | 3.4100 | 3.4100 | 3.3200 | 3.3500 | 3.3500 | 6,800 |
| 16 May 2022 | 3.2400 | 3.4500 | 3.1600 | 3.4100 | 3.4100 | 16,100 |
| 13 May 2022 | 3.2300 | 3.2800 | 3.1100 | 3.2100 | 3.2100 | 5,200 |
| 12 May 2022 | 3.2900 | 3.3000 | 3.0200 | 3.2900 | 3.2900 | 11,700 |
| 11 May 2022 | 3.3000 | 3.6000 | 3.2700 | 3.5500 | 3.5500 | 7,500 |
| 10 May 2022 | 3.1650 | 3.3100 | 3.0800 | 3.3000 | 3.3000 | 2,900 |
| 09 May 2022 | 3.2800 | 3.3100 | 3.2500 | 3.3100 | 3.3100 | 3,100 |
| 06 May 2022 | 3.3900 | 3.6350 | 3.1960 | 3.4200 | 3.4200 | 17,900 |
| 05 May 2022 | 3.4700 | 3.6200 | 3.3200 | 3.6100 | 3.6100 | 8,200 |
| 04 May 2022 | 3.4120 | 3.5700 | 3.3800 | 3.5500 | 3.5500 | 2,800 |
| 03 May 2022 | 3.4100 | 3.6400 | 3.4100 | 3.6400 | 3.6400 | 500 |
| 02 May 2022 | 3.5000 | 3.6000 | 3.4700 | 3.6000 | 3.6000 | 8,900 |
| 29 Apr 2022 | 3.5500 | 3.6600 | 3.4300 | 3.6000 | 3.6000 | 8,300 |
| 28 Apr 2022 | 3.4400 | 3.7700 | 3.4300 | 3.7200 | 3.7200 | 3,700 |
| 27 Apr 2022 | 3.4700 | 3.5500 | 3.4500 | 3.5300 | 3.5300 | 3,400 |
| 26 Apr 2022 | 3.6100 | 3.7000 | 3.5130 | 3.5500 | 3.5500 | 6,400 |
| 25 Apr 2022 | 3.6800 | 3.7300 | 3.5560 | 3.7290 | 3.7290 | 3,300 |
| 22 Apr 2022 | 3.8200 | 3.9050 | 3.6900 | 3.7500 | 3.7500 | 11,200 |
| 21 Apr 2022 | 3.9900 | 4.3200 | 3.9100 | 4.0900 | 4.0900 | 9,700 |
| 20 Apr 2022 | 3.9100 | 4.1600 | 3.7900 | 4.0700 | 4.0700 | 52,000 |
| 19 Apr 2022 | 3.9200 | 4.1200 | 3.9090 | 4.0000 | 4.0000 | 38,300 |
| 18 Apr 2022 | 3.9600 | 4.2300 | 3.8470 | 4.0500 | 4.0500 | 42,600 |
| 14 Apr 2022 | 4.1300 | 4.2650 | 3.9330 | 4.0400 | 4.0400 | 8,000 |
| 13 Apr 2022 | 4.1200 | 4.3700 | 4.0940 | 4.2500 | 4.2500 | 7,900 |
| 12 Apr 2022 | 4.0000 | 4.1100 | 3.9000 | 4.0400 | 4.0400 | 4,300 |
| 11 Apr 2022 | 4.0900 | 4.1600 | 3.7800 | 4.1500 | 4.1500 | 43,500 |
| 08 Apr 2022 | 3.8400 | 4.0000 | 3.6500 | 3.9500 | 3.9500 | 10,700 |
| 07 Apr 2022 | 3.8700 | 4.4700 | 3.8650 | 3.9200 | 3.9200 | 7,100 |
| 06 Apr 2022 | 3.7500 | 3.8370 | 3.5900 | 3.7500 | 3.7500 | 9,700 |
| 05 Apr 2022 | 3.9100 | 3.9400 | 3.7100 | 3.8150 | 3.8150 | 49,600 |
| 04 Apr 2022 | 3.9600 | 4.0500 | 3.7400 | 3.9200 | 3.9200 | 28,700 |
| 01 Apr 2022 | 3.9500 | 4.3100 | 3.7600 | 3.9000 | 3.9000 | 52,400 |
| 31 Mar 2022 | 4.0900 | 4.1000 | 3.7400 | 4.0000 | 4.0000 | 71,600 |
| 30 Mar 2022 | 4.0000 | 4.1000 | 3.8070 | 3.8070 | 3.8070 | 25,300 |
| 29 Mar 2022 | 4.0400 | 4.0400 | 3.8600 | 3.9100 | 3.9100 | 3,500 |
| *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.
