Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Genfit (GNFT) Historical Prices

FR:GNFT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202611.4811.7210.7410.8610.86-4.74%226,9460.65
Oct 29, 202611.2611.5011.0411.4011.40-0.52%356,0381.01
Oct 28, 202610.9411.7010.5811.4611.46+8.32%708,3921.97
Oct 27, 20269.0010.948.9310.5810.58+20.78%1,035,5432.95
Oct 26, 20268.749.048.598.768.76+1.04%202,6790.58
Oct 23, 20268.858.938.478.678.67-2.47%167,7680.48
Oct 22, 20269.459.558.708.898.89-4.10%406,1821.16
Oct 21, 20269.099.308.859.279.27+3.00%304,2340.87
Oct 20, 20268.279.098.209.009.00+8.30%288,6890.83
Oct 19, 20268.388.408.118.318.31-1.07%193,3530.55
Oct 16, 20268.298.568.148.408.40+3.19%245,1720.69
Oct 15, 20267.758.167.728.148.14+3.96%237,1570.66
Oct 14, 20267.868.007.737.837.83-0.76%291,9620.82
Oct 13, 20268.328.407.887.897.89-6.18%340,6590.96
Oct 12, 20268.488.688.358.418.41+1.57%322,6230.91
Oct 09, 20268.358.668.158.288.28-0.60%376,7191.06
Oct 08, 20268.948.948.338.338.33-8.66%509,9321.43
Oct 07, 20269.159.318.929.129.12-1.94%239,9800.67
Oct 06, 20269.599.629.189.309.30+0.76%265,3410.74
Oct 05, 20269.009.278.829.239.23+1.43%361,1760.99
Oct 02, 20269.359.429.009.109.10-3.60%287,8950.79
Oct 01, 20269.879.919.349.449.44-4.84%402,1201.08
Sep 30, 20269.5210.129.259.929.92+4.64%504,1241.28
Sep 29, 202610.1610.269.349.489.48-3.66%976,0612.56
Sep 28, 20268.879.978.859.849.84+10.31%1,055,3392.86
Sep 25, 20268.969.028.668.928.92-1.44%916,3522.56
Sep 24, 202610.1210.129.059.059.05-11.27%947,4322.72
Sep 23, 202610.1810.6010.1010.2010.20-2.11%468,4841.35
Sep 22, 202610.6410.7410.2810.4210.42-4.05%433,8221.23
Sep 21, 202611.5211.6010.7410.8610.86-6.06%460,9951.31
Sep 18, 202611.7411.8811.4811.5611.56-1.70%260,1720.74
Sep 17, 202612.1012.1011.6611.7611.76-2.00%158,4720.45
Sep 16, 202611.7412.1611.6812.0012.00+2.04%246,9070.69
Sep 15, 202612.5412.6411.6611.7611.76-5.77%367,5721.01
Sep 14, 202612.9013.1612.4412.4812.48-4.15%281,7340.77
Sep 11, 202614.0414.5012.8413.0213.02-4.96%424,2791.15
Sep 10, 202612.5013.7412.4713.7013.70+11.38%475,3881.29
Sep 09, 202613.0013.2012.3012.3012.30-6.11%255,7730.69
Sep 08, 202613.5013.5012.5613.1013.10-3.53%372,4701.01
Sep 07, 202613.6213.7413.3613.5813.58-1.45%160,8770.44
Sep 04, 202614.0814.0813.6613.7813.78-0.58%127,0270.34
Sep 03, 202614.2214.5813.7413.8613.86-2.67%225,2360.60
Sep 02, 202614.1014.8414.0614.2414.24+0.85%195,7190.51
Sep 01, 202614.1414.1813.8414.1214.12-0.14%146,3440.38
Aug 31, 202614.3214.3213.9214.1414.14-1.67%264,2830.68
Aug 28, 202614.5214.9814.3214.3814.38-0.96%294,6750.77
Aug 27, 202614.2814.6814.2814.5214.52+2.11%171,8830.45
Aug 26, 202614.3214.7414.2014.2214.22-0.56%246,2220.64
Aug 25, 202614.0614.3013.9414.3014.30+2.88%190,0890.49
Aug 24, 202614.3414.3413.5613.9013.90-3.61%227,0830.59