Genfit S.A. (EPA:GNFT)
France
· Delayed Price · Currency is EUR 8.90
+0.38 (4.40%)
At close: Mar 9, 2026
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.32 | 8.90 | 8.32 | 8.90 | 8.90 | 4.40% | 304,110 |
| Mar 6, 2026 | 8.81 | 8.92 | 8.41 | 8.52 | 8.52 | -2.57% | 263,966 |
| Mar 5, 2026 | 8.85 | 9.24 | 8.68 | 8.75 | 8.75 | 1.27% | 548,048 |
| Mar 4, 2026 | 8.06 | 8.97 | 7.96 | 8.64 | 8.64 | 1.89% | 492,746 |
| Mar 3, 2026 | 8.69 | 8.74 | 8.36 | 8.48 | 8.48 | -4.67% | 528,238 |
| Mar 2, 2026 | 8.49 | 8.95 | 7.64 | 8.89 | 8.89 | -1.06% | 742,837 |
| Feb 27, 2026 | 8.90 | 9.52 | 8.90 | 8.99 | 8.99 | 1.58% | 776,956 |
| Feb 26, 2026 | 9.06 | 9.28 | 8.67 | 8.85 | 8.85 | -2.59% | 493,611 |
| Feb 25, 2026 | 9.22 | 9.29 | 8.77 | 9.08 | 9.08 | -0.06% | 691,207 |
| Feb 24, 2026 | 8.98 | 9.34 | 8.61 | 9.09 | 9.09 | 4.31% | 928,154 |
| Feb 23, 2026 | 8.19 | 8.72 | 8.03 | 8.71 | 8.71 | 10.53% | 998,090 |
| Feb 20, 2026 | 8.03 | 8.03 | 7.64 | 7.88 | 7.88 | -3.19% | 601,200 |
| Feb 19, 2026 | 7.75 | 8.30 | 7.34 | 8.14 | 8.14 | 3.50% | 941,861 |
| Feb 18, 2026 | 8.04 | 8.12 | 7.76 | 7.87 | 7.87 | -1.99% | 546,661 |
| Feb 17, 2026 | 7.64 | 8.05 | 7.50 | 8.03 | 8.03 | 5.04% | 743,922 |
| Feb 16, 2026 | 7.26 | 7.74 | 7.22 | 7.64 | 7.64 | 7.15% | 967,524 |
| Feb 13, 2026 | 7.02 | 7.16 | 6.78 | 7.13 | 7.13 | 0.07% | 511,180 |
| Feb 12, 2026 | 6.78 | 7.26 | 6.78 | 7.13 | 7.13 | 6.03% | 1,146,963 |
| Feb 11, 2026 | 6.55 | 6.73 | 6.51 | 6.72 | 6.72 | 3.07% | 530,041 |
| Feb 10, 2026 | 6.27 | 6.58 | 6.25 | 6.52 | 6.52 | 4.32% | 456,894 |
| Feb 9, 2026 | 6.12 | 6.39 | 5.95 | 6.25 | 6.25 | 2.54% | 406,441 |
| Feb 6, 2026 | 6.34 | 6.34 | 6.03 | 6.10 | 6.10 | -3.64% | 411,981 |
| Feb 5, 2026 | 6.16 | 6.45 | 6.06 | 6.33 | 6.33 | 2.35% | 397,079 |
| Feb 4, 2026 | 6.07 | 6.48 | 5.99 | 6.18 | 6.18 | -3.96% | 508,830 |
| Feb 3, 2026 | 5.86 | 6.44 | 5.82 | 6.44 | 6.44 | 10.57% | 860,851 |
| Feb 2, 2026 | 5.58 | 5.82 | 5.50 | 5.82 | 5.82 | 3.93% | 286,166 |
| Jan 30, 2026 | 5.66 | 5.69 | 5.60 | 5.60 | 5.60 | -0.88% | 161,443 |
| Jan 29, 2026 | 5.66 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | 216,600 |
| Jan 28, 2026 | 5.65 | 5.76 | 5.58 | 5.70 | 5.70 | 1.06% | 245,262 |
| Jan 27, 2026 | 5.49 | 5.64 | 5.45 | 5.64 | 5.64 | 2.55% | 207,482 |
| Jan 26, 2026 | 5.58 | 5.58 | 5.45 | 5.50 | 5.50 | -0.99% | 92,233 |
| Jan 23, 2026 | 5.53 | 5.59 | 5.43 | 5.56 | 5.56 | 0.18% | 249,925 |
| Jan 22, 2026 | 5.28 | 5.55 | 5.26 | 5.55 | 5.55 | 5.32% | 407,183 |
| Jan 21, 2026 | 5.22 | 5.27 | 5.06 | 5.27 | 5.27 | 0.96% | 149,911 |
| Jan 20, 2026 | 5.21 | 5.22 | 5.06 | 5.22 | 5.22 | -1.23% | 198,964 |
| Jan 19, 2026 | 5.20 | 5.31 | 5.14 | 5.28 | 5.28 | 0.28% | 203,489 |
| Jan 16, 2026 | 5.41 | 5.41 | 5.21 | 5.27 | 5.27 | -2.59% | 133,799 |
| Jan 15, 2026 | 5.46 | 5.52 | 5.32 | 5.41 | 5.41 | -0.46% | 234,092 |
| Jan 14, 2026 | 5.27 | 5.43 | 5.23 | 5.43 | 5.43 | 2.74% | 212,589 |
| Jan 13, 2026 | 5.29 | 5.35 | 5.20 | 5.29 | 5.29 | 0.19% | 147,296 |
| Jan 12, 2026 | 5.32 | 5.34 | 5.19 | 5.28 | 5.28 | -0.66% | 111,109 |
| Jan 9, 2026 | 5.21 | 5.35 | 5.19 | 5.31 | 5.31 | 1.14% | 137,350 |
| Jan 8, 2026 | 5.34 | 5.34 | 5.19 | 5.25 | 5.25 | -2.05% | 182,705 |
| Jan 7, 2026 | 5.42 | 5.58 | 5.23 | 5.36 | 5.36 | 1.13% | 365,122 |
| Jan 6, 2026 | 5.16 | 5.32 | 5.12 | 5.30 | 5.30 | 2.32% | 120,926 |
| Jan 5, 2026 | 5.26 | 5.27 | 5.05 | 5.18 | 5.18 | -1.33% | 366,110 |
| Jan 2, 2026 | 5.29 | 5.35 | 5.23 | 5.25 | 5.25 | -0.28% | 141,406 |
| Dec 31, 2025 | 5.31 | 5.33 | 5.25 | 5.27 | 5.27 | -1.13% | 68,885 |
| Dec 30, 2025 | 5.30 | 5.41 | 5.30 | 5.33 | 5.33 | 0.66% | 179,642 |
| Dec 29, 2025 | 5.15 | 5.37 | 5.08 | 5.29 | 5.29 | 2.72% | 452,551 |
| Dec 24, 2025 | 5.09 | 5.15 | 5.03 | 5.15 | 5.15 | 0.39% | 92,344 |
| Dec 23, 2025 | 5.09 | 5.17 | 5.03 | 5.13 | 5.13 | 0.88% | 275,277 |
| Dec 22, 2025 | 4.98 | 5.09 | 4.91 | 5.09 | 5.09 | 2.31% | 290,247 |
| Dec 19, 2025 | 4.99 | 4.99 | 4.88 | 4.97 | 4.97 | -0.80% | 269,408 |
| Dec 18, 2025 | 4.96 | 5.05 | 4.89 | 5.01 | 5.01 | 0.60% | 263,021 |
| Dec 17, 2025 | 5.04 | 5.04 | 4.90 | 4.98 | 4.98 | -0.90% | 246,923 |
| Dec 16, 2025 | 4.92 | 5.06 | 4.89 | 5.03 | 5.03 | 0.50% | 277,432 |
| Dec 15, 2025 | 5.10 | 5.11 | 4.91 | 5.00 | 5.00 | -1.96% | 273,510 |
| Dec 12, 2025 | 5.17 | 5.20 | 4.95 | 5.10 | 5.10 | -1.92% | 295,554 |
| Dec 11, 2025 | 4.96 | 5.22 | 4.90 | 5.20 | 5.20 | 5.05% | 693,758 |
| Dec 10, 2025 | 4.69 | 4.95 | 4.61 | 4.95 | 4.95 | 4.21% | 251,148 |
| Dec 9, 2025 | 4.67 | 4.75 | 4.52 | 4.75 | 4.75 | 1.93% | 217,885 |
| Dec 8, 2025 | 4.60 | 4.69 | 4.45 | 4.66 | 4.66 | 0.22% | 305,249 |
| Dec 5, 2025 | 4.80 | 4.82 | 4.32 | 4.65 | 4.65 | -4.12% | 785,358 |
| Dec 4, 2025 | 4.95 | 4.96 | 4.72 | 4.85 | 4.85 | -3.87% | 633,238 |
| Dec 3, 2025 | 4.80 | 5.07 | 4.76 | 5.05 | 5.05 | 6.03% | 705,210 |
| Dec 2, 2025 | 4.50 | 4.76 | 4.45 | 4.76 | 4.76 | 5.78% | 381,282 |
| Dec 1, 2025 | 4.46 | 4.53 | 4.30 | 4.50 | 4.50 | 0.85% | 358,475 |
| Nov 28, 2025 | 4.29 | 4.46 | 4.28 | 4.46 | 4.46 | 4.45% | 444,779 |
| Nov 27, 2025 | 4.00 | 4.28 | 4.00 | 4.27 | 4.27 | 6.43% | 644,317 |
| Nov 26, 2025 | 3.94 | 4.02 | 3.90 | 4.01 | 4.01 | 1.31% | 193,283 |
| Nov 25, 2025 | 3.83 | 3.96 | 3.73 | 3.96 | 3.96 | 3.99% | 275,031 |
| Nov 24, 2025 | 3.73 | 3.82 | 3.70 | 3.81 | 3.81 | 1.98% | 109,228 |
| Nov 21, 2025 | 3.68 | 3.75 | 3.67 | 3.73 | 3.73 | 0.38% | 98,822 |
| Nov 20, 2025 | 3.89 | 3.89 | 3.66 | 3.72 | 3.72 | -4.17% | 183,625 |
| Nov 19, 2025 | 3.80 | 3.92 | 3.74 | 3.88 | 3.88 | 2.70% | 290,573 |
| Nov 18, 2025 | 3.75 | 3.79 | 3.64 | 3.78 | 3.78 | -1.00% | 119,299 |
| Nov 17, 2025 | 3.78 | 3.83 | 3.71 | 3.82 | 3.82 | 1.54% | 147,251 |
| Nov 14, 2025 | 3.71 | 3.76 | 3.66 | 3.76 | 3.76 | 0.97% | 83,423 |
| Nov 13, 2025 | 3.79 | 3.80 | 3.71 | 3.72 | 3.72 | -1.74% | 76,344 |
| Nov 12, 2025 | 3.66 | 3.82 | 3.66 | 3.79 | 3.79 | 3.27% | 219,357 |
| Nov 11, 2025 | 3.63 | 3.68 | 3.58 | 3.67 | 3.67 | 1.21% | 120,279 |
| Nov 10, 2025 | 3.47 | 3.68 | 3.46 | 3.63 | 3.63 | 5.90% | 226,339 |
| Nov 7, 2025 | 3.49 | 3.50 | 3.40 | 3.42 | 3.42 | -2.17% | 146,441 |
| Nov 6, 2025 | 3.52 | 3.53 | 3.48 | 3.50 | 3.50 | -0.57% | 115,336 |
| Nov 5, 2025 | 3.57 | 3.60 | 3.51 | 3.52 | 3.52 | -2.06% | 152,928 |
| Nov 4, 2025 | 3.54 | 3.61 | 3.50 | 3.59 | 3.59 | 1.24% | 152,629 |
| Nov 3, 2025 | 3.60 | 3.62 | 3.54 | 3.55 | 3.55 | -1.88% | 136,938 |
| Oct 31, 2025 | 3.62 | 3.67 | 3.61 | 3.62 | 3.62 | -0.60% | 82,798 |
| Oct 30, 2025 | 3.64 | 3.66 | 3.57 | 3.64 | 3.64 | -0.55% | 131,446 |
| Oct 29, 2025 | 3.62 | 3.69 | 3.62 | 3.66 | 3.66 | 2.41% | 91,543 |
| Oct 28, 2025 | 3.67 | 3.69 | 3.54 | 3.57 | 3.57 | -2.51% | 127,265 |
| Oct 27, 2025 | 3.73 | 3.73 | 3.62 | 3.67 | 3.67 | -1.72% | 117,873 |
| Oct 24, 2025 | 3.71 | 3.75 | 3.61 | 3.73 | 3.73 | 0.97% | 106,549 |
| Oct 23, 2025 | 3.80 | 3.81 | 3.62 | 3.69 | 3.69 | -2.69% | 220,391 |
| Oct 22, 2025 | 3.73 | 3.82 | 3.68 | 3.80 | 3.80 | 2.43% | 265,891 |
| Oct 21, 2025 | 3.63 | 3.72 | 3.54 | 3.71 | 3.71 | 2.09% | 132,532 |
| Oct 20, 2025 | 3.72 | 3.72 | 3.50 | 3.63 | 3.63 | -1.89% | 310,015 |
| Oct 17, 2025 | 3.64 | 3.79 | 3.56 | 3.70 | 3.70 | 1.54% | 242,070 |
| Oct 16, 2025 | 3.62 | 3.69 | 3.60 | 3.64 | 3.64 | -0.38% | 98,272 |