Genfit(GB:0QT6)
€10.88+0.20 (+1.87%)
GB:0QT6
Genfit historical prices
€10.88
At close:+0.20 (+1.87%)
Genfit (0QT6) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.97 | 11.26 | 10.74 | 10.88 | 10.88 | +1.87% | 5,912 | 0.14 |
| Nov 11, 2026 | 10.83 | 10.76 | 10.42 | 10.68 | 10.68 | +0.19% | 1,242 | 0.03 |
| Nov 10, 2026 | 11.15 | 11.20 | 10.66 | 10.66 | 10.66 | +0.95% | 1,541 | 0.04 |
| Nov 09, 2026 | 10.87 | 11.04 | 10.54 | 10.94 | 10.94 | +3.60% | 1,331 | 0.03 |
| Nov 06, 2026 | 10.81 | 10.94 | 10.02 | 10.56 | 10.56 | -6.88% | 28,511 | 0.66 |
| Nov 05, 2026 | 11.03 | 11.54 | 11.02 | 11.34 | 11.34 | +2.53% | 1,437 | 0.03 |
| Nov 04, 2026 | 11.30 | 11.54 | 10.90 | 11.06 | 11.06 | +0.18% | 1,148,693 | 45.70 |
| Nov 03, 2026 | 10.48 | 11.14 | 10.42 | 11.04 | 11.04 | +7.18% | 1,363 | 0.05 |
| Nov 02, 2026 | 10.81 | 10.74 | 10.24 | 10.30 | 10.30 | -5.16% | 15,518 | 0.62 |
| Oct 30, 2026 | 11.48 | 11.56 | 10.78 | 10.86 | 10.86 | -4.23% | 4,892 | 0.20 |
| Oct 29, 2026 | 11.26 | 11.44 | 11.02 | 11.34 | 11.34 | -1.05% | 18,783 | 0.76 |
| Oct 28, 2026 | 10.93 | 11.70 | 10.60 | 11.46 | 11.46 | +8.94% | 23,008 | 0.94 |
| Oct 27, 2026 | 8.93 | 10.94 | 9.39 | 10.52 | 10.52 | +21.20% | 50,379 | 2.11 |
| Oct 26, 2026 | 8.74 | 8.83 | 8.66 | 8.68 | 8.68 | +0.46% | 2,931 | 0.12 |
| Oct 23, 2026 | 8.85 | 8.93 | 8.63 | 8.64 | 8.64 | -3.57% | 358 | 0.01 |
| Oct 22, 2026 | 9.45 | 9.45 | 8.73 | 8.96 | 8.96 | -3.34% | 22,082 | 0.93 |
| Oct 21, 2026 | 9.10 | 9.28 | 8.87 | 9.27 | 9.27 | +2.32% | 744 | 0.03 |
| Oct 20, 2026 | 8.25 | 9.06 | 8.27 | 9.06 | 9.06 | +8.37% | 897 | 0.04 |
| Oct 19, 2026 | 8.38 | 8.38 | 8.11 | 8.36 | 8.36 | -0.36% | 17,579 | 0.75 |
| Oct 16, 2026 | 8.23 | 8.55 | 8.29 | 8.39 | 8.39 | +2.94% | 14,581 | 0.63 |
| Oct 15, 2026 | 7.75 | 8.16 | 7.72 | 8.15 | 8.15 | +3.82% | 3,888 | 0.17 |
| Oct 14, 2026 | 7.85 | 7.98 | 7.78 | 7.85 | 7.85 | -0.88% | 2,387 | 0.10 |
| Oct 13, 2026 | 8.33 | 8.32 | 7.92 | 7.92 | 7.92 | -5.71% | 4,389 | 0.19 |
| Oct 12, 2026 | 8.45 | 8.66 | 8.36 | 8.40 | 8.40 | +0.96% | 23,614 | 1.02 |
| Oct 09, 2026 | 8.41 | 8.62 | 8.15 | 8.32 | 8.32 | -1.07% | 2,928 | 0.13 |
| Oct 08, 2026 | 8.95 | 8.89 | 8.38 | 8.41 | 8.41 | -7.99% | 15,404 | 0.66 |
| Oct 07, 2026 | 9.16 | 9.31 | 9.02 | 9.14 | 9.14 | -1.72% | 33,838 | 1.45 |
| Oct 06, 2026 | 9.59 | 9.54 | 9.18 | 9.30 | 9.30 | +1.31% | 4,734 | 0.20 |
| Oct 05, 2026 | 9.01 | 9.27 | 8.87 | 9.18 | 9.18 | +1.77% | 43,232 | 1.82 |
| Oct 02, 2026 | 9.35 | 9.40 | 9.00 | 9.02 | 9.02 | -4.25% | 5,131 | 0.22 |
| Oct 01, 2026 | 9.88 | 9.88 | 9.38 | 9.42 | 9.42 | -4.94% | 952 | 0.03 |
| Sep 30, 2026 | 9.50 | 10.04 | 9.25 | 9.91 | 9.91 | +5.20% | 8,407 | 0.23 |
| Sep 29, 2026 | 10.16 | 10.28 | 9.37 | 9.42 | 9.42 | -3.48% | 12,419 | 0.34 |
| Sep 28, 2026 | 8.90 | 9.96 | 8.89 | 9.76 | 9.76 | +9.54% | 82,720 | 2.34 |
| Sep 25, 2026 | 8.99 | 8.99 | 8.71 | 8.91 | 8.91 | -2.36% | 17,729 | 0.51 |
| Sep 24, 2026 | 10.03 | 9.98 | 9.12 | 9.13 | 9.13 | -10.19% | 22,547 | 0.65 |
| Sep 23, 2026 | 10.18 | 10.58 | 10.12 | 10.16 | 10.16 | -2.12% | 937,955 | 46.92 |
| Sep 22, 2026 | 10.70 | 10.74 | 10.30 | 10.38 | 10.38 | -4.60% | 1,494 | 0.07 |
| Sep 21, 2026 | 11.52 | 11.54 | 10.76 | 10.88 | 10.88 | -6.53% | 2,747 | 0.13 |
| Sep 18, 2026 | 11.73 | 11.78 | 11.52 | 11.64 | 11.64 | -1.71% | 35,935 | 1.80 |
| Sep 17, 2026 | 12.10 | 12.02 | 11.70 | 11.84 | 11.84 | -0.30% | 18,045 | 0.91 |
| Sep 16, 2026 | 11.73 | 12.06 | 11.72 | 11.88 | 11.88 | -0.61% | 27,807 | 1.43 |
| Sep 15, 2026 | 12.53 | 12.56 | 11.66 | 11.95 | 11.95 | -6.18% | 4,898 | 0.25 |
| Sep 14, 2026 | 12.90 | 12.98 | 12.52 | 12.74 | 12.74 | -2.31% | 499 | 0.03 |
| Sep 11, 2026 | 14.01 | 14.22 | 12.92 | 13.04 | 13.04 | -3.98% | 8,807 | 0.45 |
| Sep 10, 2026 | 12.43 | 13.78 | 12.50 | 13.58 | 13.58 | +9.52% | 26,713 | 1.38 |
| Sep 09, 2026 | 12.94 | 13.20 | 12.40 | 12.40 | 12.40 | -5.20% | 2,513 | 0.13 |
| Sep 08, 2026 | 13.45 | 13.50 | 12.62 | 13.08 | 13.08 | -3.68% | 529 | 0.03 |
| Sep 07, 2026 | 13.62 | 13.70 | 13.48 | 13.58 | 13.58 | -0.88% | 2,521 | 0.13 |
| Sep 04, 2026 | 14.07 | 14.08 | 13.70 | 13.70 | 13.70 | -1.58% | 10,583 | 0.54 |
