Genfit S.A. (GNFT.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 3.4600 | 3.4950 | 3.4300 | 3.4750 | 3.4750 | 122,944 |
| May 16, 2024 | 3.4700 | 3.4700 | 3.4300 | 3.4650 | 3.4650 | 46,239 |
| May 15, 2024 | 3.3800 | 3.4700 | 3.3300 | 3.4650 | 3.4650 | 97,676 |
| May 14, 2024 | 3.3950 | 3.4550 | 3.3700 | 3.4200 | 3.4200 | 85,552 |
| May 13, 2024 | 3.4700 | 3.4950 | 3.3550 | 3.3850 | 3.3850 | 122,424 |
| May 10, 2024 | 3.3800 | 3.5100 | 3.3700 | 3.4650 | 3.4650 | 228,985 |
| May 09, 2024 | 3.3700 | 3.3850 | 3.3400 | 3.3700 | 3.3700 | 57,155 |
| May 08, 2024 | 3.3200 | 3.3700 | 3.3150 | 3.3700 | 3.3700 | 86,884 |
| May 07, 2024 | 3.2600 | 3.3050 | 3.2600 | 3.2800 | 3.2800 | 34,455 |
| May 06, 2024 | 3.2350 | 3.3350 | 3.2350 | 3.2550 | 3.2550 | 121,006 |
| May 03, 2024 | 3.2150 | 3.2850 | 3.2150 | 3.2350 | 3.2350 | 36,002 |
| May 02, 2024 | 3.2000 | 3.2500 | 3.1950 | 3.2400 | 3.2400 | 31,087 |
| Apr 30, 2024 | 3.2350 | 3.2800 | 3.2000 | 3.2000 | 3.2000 | 95,311 |
| Apr 29, 2024 | 3.2100 | 3.2350 | 3.1800 | 3.2300 | 3.2300 | 38,087 |
| Apr 26, 2024 | 3.1850 | 3.2100 | 3.1600 | 3.2100 | 3.2100 | 25,045 |
| Apr 25, 2024 | 3.2100 | 3.2100 | 3.1550 | 3.1600 | 3.1600 | 54,526 |
| Apr 24, 2024 | 3.2350 | 3.2350 | 3.1900 | 3.2100 | 3.2100 | 36,724 |
| Apr 23, 2024 | 3.2350 | 3.2700 | 3.2150 | 3.2350 | 3.2350 | 67,221 |
| Apr 22, 2024 | 3.1600 | 3.2450 | 3.1600 | 3.2350 | 3.2350 | 49,417 |
| Apr 19, 2024 | 3.1600 | 3.1900 | 3.1300 | 3.1600 | 3.1600 | 60,592 |
| Apr 18, 2024 | 3.1900 | 3.2100 | 3.1600 | 3.1850 | 3.1850 | 41,398 |
| Apr 17, 2024 | 3.1850 | 3.2050 | 3.1700 | 3.1750 | 3.1750 | 47,906 |
| Apr 16, 2024 | 3.2000 | 3.2250 | 3.1700 | 3.1850 | 3.1850 | 101,015 |
| Apr 15, 2024 | 3.3250 | 3.3250 | 3.2300 | 3.2400 | 3.2400 | 62,148 |
| Apr 12, 2024 | 3.3500 | 3.4700 | 3.3050 | 3.3200 | 3.3200 | 175,683 |
| Apr 11, 2024 | 3.2300 | 3.3800 | 3.2300 | 3.3500 | 3.3500 | 199,052 |
| Apr 10, 2024 | 3.2750 | 3.2750 | 3.2200 | 3.2350 | 3.2350 | 75,658 |
| Apr 09, 2024 | 3.2000 | 3.2950 | 3.2000 | 3.2400 | 3.2400 | 107,310 |
| Apr 08, 2024 | 3.1850 | 3.2400 | 3.1200 | 3.2200 | 3.2200 | 152,457 |
| Apr 05, 2024 | 3.2300 | 3.2350 | 3.0250 | 3.2000 | 3.2000 | 295,680 |
| Apr 04, 2024 | 3.2600 | 3.2700 | 3.2400 | 3.2500 | 3.2500 | 49,419 |
| Apr 03, 2024 | 3.2200 | 3.2750 | 3.2000 | 3.2550 | 3.2550 | 59,517 |
| Apr 02, 2024 | 3.3400 | 3.3400 | 3.2100 | 3.2200 | 3.2200 | 144,638 |
| Mar 28, 2024 | 3.3450 | 3.3500 | 3.2700 | 3.3400 | 3.3400 | 60,617 |
| Mar 27, 2024 | 3.3100 | 3.3600 | 3.3100 | 3.3200 | 3.3200 | 46,711 |
| Mar 26, 2024 | 3.3700 | 3.3700 | 3.2950 | 3.3100 | 3.3100 | 82,647 |
| Mar 25, 2024 | 3.3400 | 3.3600 | 3.3000 | 3.3400 | 3.3400 | 71,940 |
| Mar 22, 2024 | 3.2700 | 3.3250 | 3.2600 | 3.3250 | 3.3250 | 103,341 |
| Mar 21, 2024 | 3.2500 | 3.2750 | 3.2050 | 3.2450 | 3.2450 | 82,840 |
| Mar 20, 2024 | 3.2100 | 3.2900 | 3.1550 | 3.2450 | 3.2450 | 133,568 |
| Mar 19, 2024 | 3.2000 | 3.3600 | 3.1900 | 3.2500 | 3.2500 | 309,551 |
| Mar 18, 2024 | 3.1500 | 3.2300 | 3.1500 | 3.1700 | 3.1700 | 84,528 |
| Mar 15, 2024 | 3.2150 | 3.2400 | 3.1400 | 3.1400 | 3.1400 | 131,830 |
| Mar 14, 2024 | 3.2700 | 3.2700 | 3.2050 | 3.2150 | 3.2150 | 95,860 |
| Mar 13, 2024 | 3.2200 | 3.3050 | 3.2000 | 3.2600 | 3.2600 | 131,323 |
| Mar 12, 2024 | 3.2100 | 3.2550 | 3.1900 | 3.2200 | 3.2200 | 41,833 |
| Mar 11, 2024 | 3.2300 | 3.2600 | 3.1750 | 3.2100 | 3.2100 | 74,659 |
| Mar 08, 2024 | 3.2050 | 3.2350 | 3.1500 | 3.2250 | 3.2250 | 103,778 |
| Mar 07, 2024 | 3.2050 | 3.2650 | 3.1900 | 3.2250 | 3.2250 | 63,285 |
| Mar 06, 2024 | 3.1900 | 3.2600 | 3.1900 | 3.2200 | 3.2200 | 47,015 |
| Mar 05, 2024 | 3.2500 | 3.2600 | 3.1700 | 3.1900 | 3.1900 | 83,416 |
| Mar 04, 2024 | 3.3050 | 3.3600 | 3.2400 | 3.2450 | 3.2450 | 127,603 |
| Mar 01, 2024 | 3.1600 | 3.2700 | 3.1300 | 3.2450 | 3.2450 | 172,716 |
| Feb 29, 2024 | 3.3050 | 3.3200 | 3.1500 | 3.1500 | 3.1500 | 179,567 |
| Feb 28, 2024 | 3.3900 | 3.3900 | 3.2400 | 3.3050 | 3.3050 | 126,619 |
| Feb 27, 2024 | 3.3250 | 3.3900 | 3.3000 | 3.3700 | 3.3700 | 92,020 |
| Feb 26, 2024 | 3.3000 | 3.3450 | 3.2700 | 3.3250 | 3.3250 | 74,989 |
| Feb 23, 2024 | 3.3750 | 3.4000 | 3.3000 | 3.3200 | 3.3200 | 61,800 |
| Feb 22, 2024 | 3.3000 | 3.4300 | 3.2900 | 3.3750 | 3.3750 | 159,520 |
| Feb 21, 2024 | 3.4050 | 3.4250 | 3.3000 | 3.3050 | 3.3050 | 166,387 |
| Feb 20, 2024 | 3.4900 | 3.5100 | 3.4100 | 3.4250 | 3.4250 | 144,431 |
| Feb 19, 2024 | 3.5650 | 3.5950 | 3.4850 | 3.4900 | 3.4900 | 77,145 |
| Feb 16, 2024 | 3.5800 | 3.6200 | 3.5450 | 3.5800 | 3.5800 | 115,566 |
| Feb 15, 2024 | 3.4900 | 3.5600 | 3.4500 | 3.5100 | 3.5100 | 110,624 |
| Feb 14, 2024 | 3.4800 | 3.5400 | 3.4500 | 3.5400 | 3.5400 | 62,722 |
| Feb 13, 2024 | 3.5500 | 3.6600 | 3.4500 | 3.4900 | 3.4900 | 220,910 |
| Feb 12, 2024 | 3.4350 | 3.7800 | 3.4350 | 3.5700 | 3.5700 | 652,869 |
| Feb 09, 2024 | 3.4500 | 3.5050 | 3.4100 | 3.4350 | 3.4350 | 101,722 |
| Feb 08, 2024 | 3.4700 | 3.5150 | 3.4350 | 3.4750 | 3.4750 | 101,728 |
| Feb 07, 2024 | 3.6000 | 3.6300 | 3.4650 | 3.4650 | 3.4650 | 137,354 |
| Feb 06, 2024 | 3.5550 | 3.6300 | 3.5150 | 3.6150 | 3.6150 | 184,583 |
| Feb 05, 2024 | 3.5900 | 3.6100 | 3.4800 | 3.5000 | 3.5000 | 186,807 |
| Feb 02, 2024 | 3.5500 | 3.6500 | 3.5500 | 3.5750 | 3.5750 | 94,068 |
| Feb 01, 2024 | 3.6900 | 3.6900 | 3.5350 | 3.5500 | 3.5500 | 149,336 |
| Jan 31, 2024 | 3.7200 | 3.7200 | 3.6500 | 3.6800 | 3.6800 | 75,645 |
| Jan 30, 2024 | 3.7400 | 3.8300 | 3.7000 | 3.7050 | 3.7050 | 221,852 |
| Jan 29, 2024 | 3.6150 | 3.7250 | 3.5800 | 3.6850 | 3.6850 | 213,584 |
| Jan 26, 2024 | 3.7200 | 3.7200 | 3.5650 | 3.6150 | 3.6150 | 234,335 |
| Jan 25, 2024 | 3.7250 | 3.7400 | 3.5900 | 3.7000 | 3.7000 | 299,339 |
| Jan 24, 2024 | 3.7200 | 3.7750 | 3.6250 | 3.7450 | 3.7450 | 428,188 |
| Jan 23, 2024 | 3.5000 | 3.7350 | 3.4800 | 3.6600 | 3.6600 | 772,402 |
| Jan 22, 2024 | 3.1900 | 3.4750 | 3.1700 | 3.4200 | 3.4200 | 632,508 |
| Jan 19, 2024 | 3.2000 | 3.2100 | 3.1300 | 3.1350 | 3.1350 | 111,295 |
| Jan 18, 2024 | 3.2000 | 3.2600 | 3.1400 | 3.1750 | 3.1750 | 162,840 |
| Jan 17, 2024 | 3.2500 | 3.2500 | 3.1300 | 3.1800 | 3.1800 | 261,870 |
| Jan 16, 2024 | 3.3200 | 3.3600 | 3.2650 | 3.2700 | 3.2700 | 162,136 |
| Jan 15, 2024 | 3.3600 | 3.3600 | 3.3250 | 3.3400 | 3.3400 | 130,213 |
| Jan 12, 2024 | 3.3950 | 3.4400 | 3.3650 | 3.3750 | 3.3750 | 141,289 |
| Jan 11, 2024 | 3.4350 | 3.4650 | 3.3600 | 3.3650 | 3.3650 | 179,027 |
| Jan 10, 2024 | 3.5100 | 3.5250 | 3.4250 | 3.4500 | 3.4500 | 206,774 |
| Jan 09, 2024 | 3.5400 | 3.6300 | 3.5150 | 3.5250 | 3.5250 | 237,179 |
| Jan 08, 2024 | 3.5700 | 3.5900 | 3.4600 | 3.5400 | 3.5400 | 237,537 |
| Jan 05, 2024 | 3.6950 | 3.7150 | 3.5650 | 3.5650 | 3.5650 | 196,220 |
| Jan 04, 2024 | 3.7350 | 3.7700 | 3.6950 | 3.7150 | 3.7150 | 206,875 |
| Jan 03, 2024 | 3.8000 | 3.8700 | 3.7250 | 3.7350 | 3.7350 | 439,170 |
| Jan 02, 2024 | 3.5700 | 3.8250 | 3.5500 | 3.7500 | 3.7500 | 578,908 |
| Dec 29, 2023 | 3.6000 | 3.6250 | 3.5250 | 3.5400 | 3.5400 | 205,151 |
| Dec 28, 2023 | 3.5900 | 3.6700 | 3.5800 | 3.5950 | 3.5950 | 207,737 |
| Dec 27, 2023 | 3.4950 | 3.6050 | 3.4950 | 3.5900 | 3.5900 | 325,738 |
| Dec 22, 2023 | 3.3750 | 3.5300 | 3.3450 | 3.4950 | 3.4950 | 372,518 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.