Genfit SA GNFT
EURONEXT · France · Health Technology
€9.44-0.48 (-4.84%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €9.92 | +4.64% | €9.52 | €10.12 | €9.25 | 504.12K |
| 2026-09-29 | €9.48 | -3.66% | €10.16 | €10.26 | €9.34 | 976.06K |
| 2026-09-28 | €9.84 | +10.31% | €8.87 | €9.97 | €8.85 | 1.06M |
| 2026-09-25 | €8.92 | -1.44% | €8.96 | €9.02 | €8.66 | 916.35K |
| 2026-09-24 | €9.05 | -11.27% | €10.12 | €10.12 | €9.05 | 947.43K |
| 2026-09-23 | €10.20 | -2.11% | €10.18 | €10.60 | €10.10 | 468.48K |
| 2026-09-22 | €10.42 | -4.05% | €10.64 | €10.74 | €10.28 | 433.82K |
| 2026-09-21 | €10.86 | -6.06% | €11.52 | €11.60 | €10.74 | 461.00K |
| 2026-09-18 | €11.56 | -1.70% | €11.74 | €11.88 | €11.48 | 260.17K |
| 2026-09-17 | €11.76 | -2.00% | €12.10 | €12.10 | €11.66 | 158.47K |
| 2026-09-16 | €12.00 | +2.04% | €11.74 | €12.16 | €11.68 | 246.91K |
| 2026-09-15 | €11.76 | -5.77% | €12.54 | €12.64 | €11.66 | 367.57K |
| 2026-09-14 | €12.48 | -4.15% | €12.90 | €13.16 | €12.44 | 281.73K |
| 2026-09-11 | €13.02 | -4.96% | €14.04 | €14.50 | €12.84 | 424.28K |
| 2026-09-10 | €13.70 | +11.38% | €12.50 | €13.74 | €12.47 | 475.39K |
| 2026-09-09 | €12.30 | -6.11% | €13.00 | €13.20 | €12.30 | 255.77K |
| 2026-09-08 | €13.10 | -3.53% | €13.50 | €13.50 | €12.56 | 372.47K |
| 2026-09-07 | €13.58 | -1.45% | €13.62 | €13.74 | €13.36 | 160.88K |
| 2026-09-04 | €13.78 | -0.58% | €14.08 | €14.08 | €13.66 | 127.03K |
| 2026-09-03 | €13.86 | -2.67% | €14.22 | €14.58 | €13.74 | 225.24K |
| 2026-09-02 | €14.24 | +0.85% | €14.10 | €14.84 | €14.06 | 195.72K |
| 2026-09-01 | €14.12 | -0.14% | €14.14 | €14.18 | €13.84 | 146.34K |
| 2026-08-31 | €14.14 | -1.67% | €14.32 | €14.32 | €13.92 | 264.28K |
| 2026-08-28 | €14.38 | -0.96% | €14.52 | €14.98 | €14.32 | 294.68K |
| 2026-08-27 | €14.52 | +2.11% | €14.28 | €14.68 | €14.28 | 171.88K |
| 2026-08-26 | €14.22 | -0.56% | €14.32 | €14.74 | €14.20 | 246.22K |
| 2026-08-25 | €14.30 | +2.88% | €14.06 | €14.30 | €13.94 | 190.09K |
| 2026-08-24 | €13.90 | -3.61% | €14.34 | €14.34 | €13.56 | 227.08K |
| 2026-08-21 | €14.42 | +2.27% | €14.12 | €14.46 | €13.90 | 206.11K |
| 2026-08-20 | €14.10 | -2.08% | €14.48 | €14.82 | €13.98 | 307.02K |
| 2026-08-19 | €14.40 | +4.96% | €13.72 | €14.50 | €13.60 | 410.20K |
| 2026-08-18 | €13.72 | -1.15% | €13.82 | €14.20 | €13.66 | 203.97K |
| 2026-08-17 | €13.88 | +6.61% | €13.20 | €14.06 | €13.20 | 404.95K |
| 2026-08-14 | €13.02 | -2.54% | €13.22 | €13.46 | €12.96 | 137.54K |
| 2026-08-13 | €13.36 | +1.83% | €13.16 | €13.64 | €13.08 | 134.53K |
| 2026-08-12 | €13.12 | +1.23% | €12.98 | €13.34 | €12.74 | 175.02K |
| 2026-08-11 | €12.96 | -2.11% | €13.08 | €13.32 | €12.88 | 243.27K |
| 2026-08-10 | €13.24 | -3.07% | €14.00 | €14.08 | €13.10 | 390.35K |
| 2026-08-07 | €13.66 | -0.44% | €13.72 | €14.24 | €13.66 | 165.98K |
| 2026-08-06 | €13.72 | -2.56% | €14.00 | €14.02 | €13.56 | 263.31K |
| 2026-08-05 | €14.08 | -1.54% | €14.36 | €14.66 | €14.00 | 238.00K |
| 2026-08-04 | €14.30 | +1.85% | €14.06 | €14.34 | €13.58 | 361.00K |
| 2026-08-03 | €14.04 | -4.23% | €15.00 | €15.20 | €13.76 | 614.32K |
| 2026-07-31 | €14.66 | +4.71% | €14.10 | €15.48 | €14.10 | 1.05M |
| 2026-07-30 | €14.00 | +3.09% | €13.44 | €14.08 | €13.28 | 472.10K |
| 2026-07-29 | €13.58 | +2.88% | €13.20 | €13.70 | €12.98 | 221.32K |
| 2026-07-28 | €13.20 | -3.23% | €13.50 | €13.62 | €12.94 | 309.50K |
| 2026-07-27 | €13.64 | +1.49% | €13.46 | €13.96 | €13.46 | 267.52K |
| 2026-07-24 | €13.44 | +0.75% | €13.16 | €13.52 | €13.06 | 116.52K |
| 2026-07-23 | €13.34 | +0.91% | €13.18 | €13.34 | €12.92 | 188.38K |
| 2026-07-22 | €13.22 | -5.97% | €14.00 | €14.00 | €12.96 | 511.86K |
| 2026-07-21 | €14.06 | +3.69% | €13.60 | €14.16 | €13.50 | 463.72K |
| 2026-07-20 | €13.56 | +5.12% | €12.80 | €13.88 | €12.72 | 393.30K |
| 2026-07-17 | €12.90 | -0.77% | €12.80 | €13.00 | €12.34 | 264.46K |
| 2026-07-16 | €13.00 | -4.41% | €13.56 | €13.78 | €12.82 | 322.87K |
| 2026-07-15 | €13.60 | +4.62% | €13.00 | €13.64 | €12.78 | 288.37K |
| 2026-07-14 | €13.00 | -3.70% | €13.50 | €13.50 | €12.76 | 284.72K |
| 2026-07-13 | €13.50 | -1.75% | €14.00 | €14.26 | €13.08 | 610.69K |
| 2026-07-10 | €13.74 | -0.29% | €13.70 | €14.00 | €13.46 | 345.42K |
| 2026-07-09 | €13.78 | +0.15% | €13.32 | €14.02 | €13.12 | 426.54K |
| 2026-07-08 | €13.76 | +2.23% | €13.50 | €14.32 | €13.42 | 604.66K |
| 2026-07-07 | €13.46 | +0.45% | €13.20 | €13.52 | €12.94 | 433.51K |
| 2026-07-06 | €13.40 | +3.55% | €13.20 | €13.56 | €12.32 | 859.66K |
| 2026-07-03 | €12.94 | +22.31% | €11.16 | €12.98 | €11.10 | 1.83M |
| 2026-07-02 | €10.58 | +2.72% | €10.24 | €10.68 | €10.16 | 146.37K |
| 2026-07-01 | €10.30 | -2.83% | €10.50 | €10.64 | €10.16 | 260.83K |
| 2026-06-30 | €10.60 | +0.38% | €10.60 | €10.88 | €10.40 | 259.51K |
| 2026-06-29 | €10.56 | +3.94% | €10.16 | €10.90 | €10.10 | 332.10K |
| 2026-06-26 | €10.16 | +6.17% | €9.49 | €10.38 | €9.00 | 405.40K |
| 2026-06-25 | €9.57 | -8.51% | €10.28 | €10.28 | €9.29 | 694.00K |
| 2026-06-24 | €10.46 | -5.08% | €11.20 | €11.20 | €10.44 | 397.94K |
| 2026-06-23 | €11.02 | +2.80% | €10.50 | €11.06 | €10.36 | 390.64K |
| 2026-06-22 | €10.72 | +0.56% | €10.68 | €11.00 | €10.62 | 344.06K |
| 2026-06-19 | €10.66 | +2.70% | €10.44 | €10.70 | €9.98 | 403.55K |
| 2026-06-18 | €10.38 | +3.80% | €9.95 | €10.78 | €9.77 | 753.20K |
| 2026-06-17 | €10.00 | +5.49% | €9.64 | €10.00 | €9.20 | 424.74K |
| 2026-06-16 | €9.48 | -2.17% | €9.70 | €10.14 | €9.41 | 527.26K |
| 2026-06-15 | €9.69 | +4.64% | €9.38 | €9.87 | €9.25 | 493.08K |
| 2026-06-12 | €9.26 | +4.99% | €9.00 | €9.44 | €8.89 | 397.99K |
| 2026-06-11 | €8.82 | +4.01% | €8.48 | €8.86 | €8.43 | 210.46K |
| 2026-06-10 | €8.48 | 0.00% | €8.55 | €8.61 | €8.15 | 228.96K |
| 2026-06-09 | €8.48 | -3.31% | €8.80 | €8.82 | €8.33 | 367.06K |
| 2026-06-08 | €8.77 | 0.00% | €8.69 | €8.79 | €8.41 | 307.55K |
| 2026-06-05 | €8.77 | -3.63% | €9.18 | €9.76 | €8.60 | 711.94K |
| 2026-06-04 | €9.10 | +6.43% | €8.55 | €9.23 | €8.54 | 453.70K |
| 2026-06-03 | €8.55 | +0.47% | €8.53 | €8.59 | €8.38 | 204.95K |
| 2026-06-02 | €8.51 | -0.70% | €8.60 | €8.80 | €8.51 | 166.09K |
| 2026-06-01 | €8.57 | -2.61% | €8.82 | €9.00 | €8.53 | 230.52K |
| 2026-05-29 | €8.80 | +0.92% | €8.80 | €9.15 | €8.58 | 326.76K |
| 2026-05-28 | €8.72 | +1.75% | €8.56 | €8.76 | €8.37 | 199.37K |