TipRanks
Go Ultimate55% OFF

Genfit (0QT6) Historical Prices

GB:0QT6 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202611.4811.5610.7810.8610.86-4.23%4,8920.20
Oct 29, 202611.2611.4411.0211.3411.34-1.05%18,7830.76
Oct 28, 202610.9311.7010.6011.4611.46+8.94%23,0080.94
Oct 27, 20268.9310.949.3910.5210.52+21.20%50,3792.11
Oct 26, 20268.748.838.668.688.68+0.46%2,9310.12
Oct 23, 20268.858.938.638.648.64-3.57%3580.01
Oct 22, 20269.459.458.738.968.96-3.34%22,0820.93
Oct 21, 20269.109.288.879.279.27+2.32%7440.03
Oct 20, 20268.259.068.279.069.06+8.37%8970.04
Oct 19, 20268.388.388.118.368.36-0.36%17,5790.75
Oct 16, 20268.238.558.298.398.39+2.94%14,5810.63
Oct 15, 20267.758.167.728.158.15+3.82%3,8880.17
Oct 14, 20267.857.987.787.857.85-0.88%2,3870.10
Oct 13, 20268.338.327.927.927.92-5.71%4,3890.19
Oct 12, 20268.458.668.368.408.40+0.96%23,6141.02
Oct 09, 20268.418.628.158.328.32-1.07%2,9280.13
Oct 08, 20268.958.898.388.418.41-7.99%15,4040.66
Oct 07, 20269.169.319.029.149.14-1.72%33,8381.45
Oct 06, 20269.599.549.189.309.30+1.31%4,7340.20
Oct 05, 20269.019.278.879.189.18+1.77%43,2321.82
Oct 02, 20269.359.409.009.029.02-4.25%5,1310.22
Oct 01, 20269.889.889.389.429.42-4.94%9520.03
Sep 30, 20269.5010.049.259.919.91+5.20%8,4070.23
Sep 29, 202610.1610.289.379.429.42-3.48%12,4190.34
Sep 28, 20268.909.968.899.769.76+9.54%82,7202.34
Sep 25, 20268.998.998.718.918.91-2.36%17,7290.51
Sep 24, 202610.039.989.129.139.13-10.19%22,5470.65
Sep 23, 202610.1810.5810.1210.1610.16-2.12%937,95546.92
Sep 22, 202610.7010.7410.3010.3810.38-4.60%1,4940.07
Sep 21, 202611.5211.5410.7610.8810.88-6.53%2,7470.13
Sep 18, 202611.7311.7811.5211.6411.64-1.71%35,9351.80
Sep 17, 202612.1012.0211.7011.8411.84-0.30%18,0450.91
Sep 16, 202611.7312.0611.7211.8811.88-0.61%27,8071.43
Sep 15, 202612.5312.5611.6611.9511.95-6.18%4,8980.25
Sep 14, 202612.9012.9812.5212.7412.74-2.31%4990.03
Sep 11, 202614.0114.2212.9213.0413.04-3.98%8,8070.45
Sep 10, 202612.4313.7812.5013.5813.58+9.52%26,7131.38
Sep 09, 202612.9413.2012.4012.4012.40-5.20%2,5130.13
Sep 08, 202613.4513.5012.6213.0813.08-3.68%5290.03
Sep 07, 202613.6213.7013.4813.5813.58-0.88%2,5210.13
Sep 04, 202614.0714.0813.7013.7013.70-1.58%10,5830.54
Sep 03, 202614.2114.5613.7813.9213.92-2.93%1370.01
Sep 02, 202614.0914.7814.0614.3414.34+2.65%2,9810.15
Sep 01, 202614.1314.1413.9013.9713.97-1.48%5,3260.27
Aug 31, 202614.3214.3813.9414.1814.18-1.53%1,5760.08
Aug 28, 202614.5414.9014.4014.4014.40-0.69%4560.02
Aug 27, 202614.2714.6414.2214.5014.50+1.97%1,2090.06
Aug 26, 202614.3114.7214.2214.2214.22+0.00%1,9530.10
Aug 25, 202614.0514.2613.9214.2214.22+2.89%1850.01
Aug 24, 202614.2714.4013.6213.8213.82-3.36%3,0490.15