Genfit SA GNFT
EURONEXT · Fransa · Sağlık Teknolojisi
€9,44-0,48 (-%4,84)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9,44 | -%4,84 | €9,87 | €9,91 | €9,34 | 402,12K |
| 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 |