Genfit S.A. (GNFT)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 3.6900 | 3.7100 | 3.5300 | 3.5300 | 3.5300 | 4,500 |
| May 03, 2024 | 3.6600 | 3.6600 | 3.4900 | 3.6600 | 3.6600 | 4,400 |
| May 02, 2024 | 3.4900 | 3.5200 | 3.4900 | 3.5000 | 3.5000 | 1,400 |
| May 01, 2024 | 3.6800 | 3.6800 | 3.4000 | 3.4390 | 3.4390 | 2,600 |
| Apr 30, 2024 | 3.5100 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 3,200 |
| Apr 29, 2024 | 3.5400 | 3.6900 | 3.5200 | 3.5200 | 3.5200 | 5,800 |
| Apr 26, 2024 | 3.4790 | 3.4900 | 3.4500 | 3.4900 | 3.4900 | 1,400 |
| Apr 25, 2024 | 3.4200 | 3.5590 | 3.4000 | 3.4500 | 3.4500 | 12,600 |
| Apr 24, 2024 | 3.5000 | 3.5100 | 3.4400 | 3.4900 | 3.4900 | 3,500 |
| Apr 23, 2024 | 3.5000 | 3.5200 | 3.4200 | 3.4450 | 3.4450 | 2,200 |
| Apr 22, 2024 | 3.4900 | 3.7100 | 3.4300 | 3.6600 | 3.6600 | 9,300 |
| Apr 19, 2024 | 3.4500 | 3.4700 | 3.4000 | 3.4100 | 3.4100 | 2,100 |
| Apr 18, 2024 | 3.4600 | 3.5900 | 3.4500 | 3.5900 | 3.5900 | 3,500 |
| Apr 17, 2024 | 3.4950 | 3.6500 | 3.4950 | 3.6300 | 3.6300 | 3,400 |
| Apr 16, 2024 | 3.5000 | 3.6300 | 3.4500 | 3.6300 | 3.6300 | 8,400 |
| Apr 15, 2024 | 3.5800 | 3.6400 | 3.5120 | 3.5200 | 3.5200 | 2,100 |
| Apr 12, 2024 | 3.6120 | 3.7000 | 3.5800 | 3.5800 | 3.5800 | 1,300 |
| Apr 11, 2024 | 3.7400 | 3.7400 | 3.6600 | 3.6600 | 3.6600 | 1,100 |
| Apr 10, 2024 | 3.5900 | 3.7200 | 3.5600 | 3.6680 | 3.6680 | 3,000 |
| Apr 09, 2024 | 3.6000 | 3.7500 | 3.5700 | 3.5700 | 3.5700 | 5,100 |
| Apr 08, 2024 | 3.5000 | 3.7900 | 3.4600 | 3.4600 | 3.4600 | 13,400 |
| Apr 05, 2024 | 3.4100 | 3.5280 | 3.4100 | 3.5280 | 3.5280 | 14,200 |
| Apr 04, 2024 | 3.5700 | 3.8000 | 3.5130 | 3.6150 | 3.6150 | 4,700 |
| Apr 03, 2024 | 3.6000 | 3.7900 | 3.5000 | 3.6500 | 3.6500 | 6,300 |
| Apr 02, 2024 | 3.4900 | 3.5800 | 3.4410 | 3.5700 | 3.5700 | 4,800 |
| Apr 01, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 400 |
| Mar 28, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 200 |
| Mar 27, 2024 | 3.5970 | 3.6500 | 3.5900 | 3.6500 | 3.6500 | 2,700 |
| Mar 26, 2024 | 3.6100 | 3.6700 | 3.5300 | 3.6700 | 3.6700 | 1,300 |
| Mar 25, 2024 | 3.7000 | 3.7000 | 3.5800 | 3.6750 | 3.6750 | 7,000 |
| Mar 22, 2024 | 3.6300 | 3.6800 | 3.5000 | 3.6800 | 3.6800 | 1,100 |
| Mar 21, 2024 | 3.6600 | 3.6800 | 3.4600 | 3.6300 | 3.6300 | 8,800 |
| Mar 20, 2024 | 3.4800 | 3.6400 | 3.4000 | 3.6400 | 3.6400 | 16,600 |
| Mar 19, 2024 | 3.5400 | 3.6100 | 3.4000 | 3.4200 | 3.4200 | 25,500 |
| Mar 18, 2024 | 3.5100 | 3.5200 | 3.4600 | 3.5200 | 3.5200 | 2,100 |
| Mar 15, 2024 | 3.4710 | 3.5200 | 3.4600 | 3.5200 | 3.5200 | 1,800 |
| Mar 14, 2024 | 3.5300 | 3.5400 | 3.3960 | 3.4800 | 3.4800 | 4,000 |
| Mar 13, 2024 | 3.5800 | 3.6000 | 3.5800 | 3.5800 | 3.5800 | 3,000 |
| Mar 12, 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5300 | 3.5300 | 1,400 |
| Mar 11, 2024 | 3.5000 | 3.5700 | 3.5000 | 3.5700 | 3.5700 | 2,600 |
| Mar 08, 2024 | 3.5750 | 3.6220 | 3.5000 | 3.6220 | 3.6220 | 2,400 |
| Mar 07, 2024 | 3.5020 | 3.6600 | 3.5000 | 3.5650 | 3.5650 | 4,200 |
| Mar 06, 2024 | 3.6880 | 3.7080 | 3.5420 | 3.5420 | 3.5420 | 1,000 |
| Mar 05, 2024 | 3.6200 | 3.6200 | 3.5200 | 3.5500 | 3.5500 | 5,000 |
| Mar 04, 2024 | 3.6400 | 3.6700 | 3.6200 | 3.6700 | 3.6700 | 900 |
| Mar 01, 2024 | 3.4900 | 3.7090 | 3.4900 | 3.6200 | 3.6200 | 29,100 |
| Feb 29, 2024 | 3.6150 | 3.7000 | 3.4700 | 3.4700 | 3.4700 | 8,900 |
| Feb 28, 2024 | 3.7900 | 3.7900 | 3.6200 | 3.7440 | 3.7440 | 7,300 |
| Feb 27, 2024 | 3.6500 | 3.6830 | 3.6500 | 3.6830 | 3.6830 | 1,000 |
| Feb 26, 2024 | 3.6300 | 3.6610 | 3.6300 | 3.6500 | 3.6500 | 4,400 |
| Feb 23, 2024 | 3.6400 | 3.6600 | 3.5800 | 3.6600 | 3.6600 | 4,500 |
| Feb 22, 2024 | 3.6910 | 3.9500 | 3.6700 | 3.7400 | 3.7400 | 3,400 |
| Feb 21, 2024 | 3.6500 | 3.6500 | 3.5700 | 3.5900 | 3.5900 | 2,100 |
| Feb 20, 2024 | 3.7900 | 3.7900 | 3.5640 | 3.5640 | 3.5640 | 2,300 |
| Feb 16, 2024 | 3.8200 | 3.9500 | 3.6560 | 3.8300 | 3.8300 | 7,400 |
| Feb 15, 2024 | 3.8000 | 3.9900 | 3.7900 | 3.9000 | 3.9000 | 13,500 |
| Feb 14, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Feb 13, 2024 | 3.7500 | 3.8900 | 3.7400 | 3.8900 | 3.8900 | 7,700 |
| Feb 12, 2024 | 3.9500 | 3.9920 | 3.7400 | 3.9100 | 3.9100 | 65,000 |
| Feb 09, 2024 | 3.6900 | 3.6900 | 3.6600 | 3.6700 | 3.6700 | 3,100 |
| Feb 08, 2024 | 3.6900 | 3.6900 | 3.5460 | 3.5600 | 3.5600 | 3,000 |
| Feb 07, 2024 | 3.8700 | 3.8700 | 3.5600 | 3.5600 | 3.5600 | 500 |
| Feb 06, 2024 | 3.8500 | 3.8500 | 3.8300 | 3.8300 | 3.8300 | 3,000 |
| Feb 05, 2024 | 3.8400 | 4.0210 | 3.7160 | 3.8000 | 3.8000 | 9,400 |
| Feb 02, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 700 |
| Feb 01, 2024 | 3.9100 | 3.9100 | 3.7900 | 3.7900 | 3.7900 | 700 |
| Jan 31, 2024 | 3.9500 | 3.9880 | 3.9300 | 3.9500 | 3.9500 | 2,100 |
| Jan 30, 2024 | 3.9900 | 4.0400 | 3.9700 | 4.0400 | 4.0400 | 5,200 |
| Jan 29, 2024 | 3.8800 | 3.9650 | 3.7950 | 3.8400 | 3.8400 | 2,600 |
| Jan 26, 2024 | 3.8600 | 3.8800 | 3.8300 | 3.8300 | 3.8300 | 2,700 |
| Jan 25, 2024 | 3.9600 | 3.9850 | 3.8000 | 3.9600 | 3.9600 | 14,300 |
| Jan 24, 2024 | 4.0300 | 4.0400 | 3.7500 | 3.9600 | 3.9600 | 71,600 |
| Jan 23, 2024 | 3.9600 | 3.9800 | 3.8050 | 3.8900 | 3.8900 | 84,200 |
| Jan 22, 2024 | 3.6000 | 3.7700 | 3.6000 | 3.7100 | 3.7100 | 131,600 |
| Jan 19, 2024 | 3.3800 | 3.3900 | 3.3300 | 3.3400 | 3.3400 | 63,000 |
| Jan 18, 2024 | 3.4100 | 3.5100 | 3.3300 | 3.3400 | 3.3400 | 2,000 |
| Jan 17, 2024 | 3.4000 | 3.4000 | 3.3100 | 3.3800 | 3.3800 | 41,500 |
| Jan 16, 2024 | 3.5800 | 3.5800 | 3.3800 | 3.4550 | 3.4550 | 42,900 |
| Jan 12, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 700 |
| Jan 11, 2024 | 3.6600 | 3.6700 | 3.6100 | 3.6100 | 3.6100 | 3,600 |
| Jan 10, 2024 | 3.7300 | 3.7500 | 3.7200 | 3.7500 | 3.7500 | 9,800 |
| Jan 09, 2024 | 3.8600 | 3.8600 | 3.7000 | 3.7600 | 3.7600 | 77,100 |
| Jan 08, 2024 | 3.7900 | 3.8600 | 3.7110 | 3.7900 | 3.7900 | 14,600 |
| Jan 05, 2024 | 3.9000 | 3.9100 | 3.7640 | 3.8600 | 3.8600 | 11,100 |
| Jan 04, 2024 | 4.0400 | 4.0400 | 3.9600 | 3.9600 | 3.9600 | 36,100 |
| Jan 03, 2024 | 4.0600 | 4.0700 | 3.8800 | 3.9900 | 3.9900 | 33,000 |
| Jan 02, 2024 | 3.9700 | 4.1500 | 3.9300 | 4.0300 | 4.0300 | 159,300 |
| Dec 29, 2023 | 3.8200 | 3.8500 | 3.5800 | 3.8500 | 3.8500 | 4,800 |
| Dec 28, 2023 | 3.9300 | 3.9300 | 3.8300 | 3.8500 | 3.8500 | 39,600 |
| Dec 27, 2023 | 3.8100 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 10,300 |
| Dec 26, 2023 | 3.6800 | 3.7500 | 3.6800 | 3.7500 | 3.7500 | 1,400 |
| Dec 22, 2023 | 3.7000 | 3.7900 | 3.6500 | 3.7800 | 3.7800 | 43,300 |
| Dec 21, 2023 | 3.7000 | 3.7100 | 3.5750 | 3.6400 | 3.6400 | 44,000 |
| Dec 20, 2023 | 3.8400 | 3.8450 | 3.6900 | 3.7500 | 3.7500 | 19,900 |
| Dec 19, 2023 | 3.9000 | 3.9200 | 3.6820 | 3.9100 | 3.9100 | 28,200 |
| Dec 18, 2023 | 3.9900 | 4.0000 | 3.8500 | 3.9200 | 3.9200 | 48,700 |
| Dec 15, 2023 | 3.9300 | 4.0100 | 3.8800 | 3.9400 | 3.9400 | 57,800 |
| Dec 14, 2023 | 3.9000 | 3.9300 | 3.7400 | 3.7400 | 3.7400 | 55,600 |
| Dec 13, 2023 | 3.7400 | 3.7900 | 3.6100 | 3.6700 | 3.6700 | 95,900 |
| Dec 12, 2023 | 3.6400 | 3.6630 | 3.3500 | 3.5200 | 3.5200 | 66,900 |
| *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.