Genfit S.A. (EPA:GNFT)
France
· Delayed Price · Currency is EUR 4.650
-0.200 (-4.12%)
At close: Dec 5, 2025
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 3.63 | 3.72 | 3.56 | 3.66 | 3.66 | 0.66% | 207,030 |
| Oct 14, 2025 | 3.66 | 3.70 | 3.53 | 3.63 | 3.63 | -1.25% | 215,899 |
| Oct 13, 2025 | 3.71 | 3.73 | 3.63 | 3.68 | 3.68 | -1.76% | 170,358 |
| Oct 10, 2025 | 3.87 | 3.87 | 3.71 | 3.75 | 3.75 | -2.35% | 313,020 |
| Oct 9, 2025 | 3.48 | 3.92 | 3.47 | 3.84 | 3.84 | 11.06% | 589,925 |
| Oct 8, 2025 | 3.42 | 3.50 | 3.40 | 3.45 | 3.45 | 0.82% | 136,036 |
| Oct 7, 2025 | 3.41 | 3.43 | 3.37 | 3.43 | 3.43 | 0.23% | 78,603 |
| Oct 6, 2025 | 3.48 | 3.57 | 3.34 | 3.42 | 3.42 | -2.34% | 348,474 |
| Oct 3, 2025 | 3.50 | 3.57 | 3.44 | 3.50 | 3.50 | - | 264,548 |
| Oct 2, 2025 | 3.43 | 3.51 | 3.40 | 3.50 | 3.50 | 3.73% | 310,420 |
| Oct 1, 2025 | 3.30 | 3.41 | 3.23 | 3.37 | 3.37 | 3.12% | 326,609 |
| Sep 30, 2025 | 3.18 | 3.28 | 3.17 | 3.27 | 3.27 | 3.54% | 217,829 |
| Sep 29, 2025 | 3.15 | 3.21 | 3.13 | 3.16 | 3.16 | 0.96% | 310,464 |
| Sep 26, 2025 | 3.07 | 3.15 | 3.06 | 3.13 | 3.13 | 2.62% | 146,447 |
| Sep 25, 2025 | 3.10 | 3.17 | 3.05 | 3.05 | 3.05 | -1.80% | 254,727 |
| Sep 24, 2025 | 3.11 | 3.17 | 3.05 | 3.11 | 3.11 | -0.70% | 425,054 |
| Sep 23, 2025 | 3.31 | 3.38 | 3.11 | 3.13 | 3.13 | -5.04% | 670,153 |
| Sep 22, 2025 | 3.35 | 3.39 | 3.23 | 3.29 | 3.29 | -8.85% | 875,631 |
| Sep 19, 2025 | 3.66 | 3.74 | 3.59 | 3.61 | 3.61 | -1.09% | 154,606 |
| Sep 18, 2025 | 3.58 | 3.67 | 3.57 | 3.65 | 3.65 | 1.90% | 121,835 |
| Sep 17, 2025 | 3.61 | 3.61 | 3.53 | 3.59 | 3.59 | -0.94% | 149,981 |
| Sep 16, 2025 | 3.64 | 3.68 | 3.60 | 3.62 | 3.62 | -0.06% | 64,759 |
| Sep 15, 2025 | 3.60 | 3.74 | 3.60 | 3.62 | 3.62 | 0.56% | 164,153 |
| Sep 12, 2025 | 3.63 | 3.64 | 3.58 | 3.60 | 3.60 | -0.22% | 72,891 |
| Sep 11, 2025 | 3.56 | 3.64 | 3.54 | 3.61 | 3.61 | 2.04% | 94,179 |
| Sep 10, 2025 | 3.54 | 3.59 | 3.50 | 3.54 | 3.54 | -0.11% | 113,764 |
| Sep 9, 2025 | 3.45 | 3.54 | 3.42 | 3.54 | 3.54 | 2.79% | 141,203 |
| Sep 8, 2025 | 3.44 | 3.47 | 3.41 | 3.45 | 3.45 | 0.12% | 93,439 |
| Sep 5, 2025 | 3.38 | 3.49 | 3.38 | 3.44 | 3.44 | 1.35% | 114,146 |
| Sep 4, 2025 | 3.37 | 3.49 | 3.37 | 3.40 | 3.40 | 0.83% | 125,625 |
| Sep 3, 2025 | 3.38 | 3.42 | 3.35 | 3.37 | 3.37 | 0.24% | 82,256 |
| Sep 2, 2025 | 3.48 | 3.48 | 3.35 | 3.36 | 3.36 | -2.78% | 173,835 |
| Sep 1, 2025 | 3.47 | 3.55 | 3.45 | 3.46 | 3.46 | 0.17% | 132,769 |
| Aug 29, 2025 | 3.47 | 3.50 | 3.44 | 3.45 | 3.45 | -0.98% | 92,593 |
| Aug 28, 2025 | 3.53 | 3.57 | 3.45 | 3.48 | 3.48 | -1.25% | 103,661 |
| Aug 27, 2025 | 3.56 | 3.56 | 3.49 | 3.53 | 3.53 | 0.06% | 120,282 |
| Aug 26, 2025 | 3.64 | 3.64 | 3.51 | 3.53 | 3.53 | -3.13% | 186,133 |
| Aug 25, 2025 | 3.79 | 3.79 | 3.63 | 3.64 | 3.64 | -3.86% | 176,378 |
| Aug 22, 2025 | 3.75 | 3.81 | 3.74 | 3.79 | 3.79 | 1.28% | 91,418 |
| Aug 21, 2025 | 3.71 | 3.75 | 3.69 | 3.74 | 3.74 | 0.27% | 64,838 |
| Aug 20, 2025 | 3.88 | 3.88 | 3.70 | 3.73 | 3.73 | -3.22% | 212,813 |
| Aug 19, 2025 | 3.94 | 4.02 | 3.80 | 3.85 | 3.85 | -2.18% | 407,095 |
| Aug 18, 2025 | 3.65 | 4.01 | 3.63 | 3.94 | 3.94 | 10.18% | 901,073 |
| Aug 15, 2025 | 3.63 | 3.68 | 3.54 | 3.57 | 3.57 | -1.00% | 187,381 |
| Aug 14, 2025 | 3.55 | 3.65 | 3.53 | 3.61 | 3.61 | 2.04% | 174,022 |
| Aug 13, 2025 | 3.36 | 3.56 | 3.35 | 3.54 | 3.54 | 5.42% | 237,253 |
| Aug 12, 2025 | 3.35 | 3.39 | 3.34 | 3.36 | 3.36 | 0.60% | 67,607 |
| Aug 11, 2025 | 3.36 | 3.37 | 3.33 | 3.34 | 3.34 | 0.18% | 62,488 |
| Aug 8, 2025 | 3.34 | 3.38 | 3.33 | 3.33 | 3.33 | -0.24% | 73,561 |
| Aug 7, 2025 | 3.30 | 3.40 | 3.30 | 3.34 | 3.34 | 0.85% | 69,818 |
| Aug 6, 2025 | 3.46 | 3.46 | 3.31 | 3.31 | 3.31 | -3.67% | 115,018 |
| Aug 5, 2025 | 3.37 | 3.45 | 3.37 | 3.44 | 3.44 | 2.44% | 59,601 |
| Aug 4, 2025 | 3.39 | 3.42 | 3.35 | 3.35 | 3.35 | -0.42% | 103,624 |
| Aug 1, 2025 | 3.49 | 3.49 | 3.37 | 3.37 | 3.37 | -3.16% | 191,287 |
| Jul 31, 2025 | 3.54 | 3.56 | 3.47 | 3.48 | 3.48 | -1.31% | 139,462 |
| Jul 30, 2025 | 3.58 | 3.60 | 3.50 | 3.52 | 3.52 | -1.67% | 117,539 |
| Jul 29, 2025 | 3.65 | 3.77 | 3.58 | 3.58 | 3.58 | -1.10% | 334,652 |
| Jul 28, 2025 | 3.59 | 3.66 | 3.58 | 3.62 | 3.62 | 1.46% | 174,544 |
| Jul 25, 2025 | 3.54 | 3.68 | 3.48 | 3.57 | 3.57 | 1.02% | 248,199 |
| Jul 24, 2025 | 3.51 | 3.59 | 3.48 | 3.54 | 3.54 | 1.78% | 247,818 |
| Jul 23, 2025 | 3.29 | 3.51 | 3.29 | 3.47 | 3.47 | 6.04% | 311,724 |
| Jul 22, 2025 | 3.32 | 3.32 | 3.27 | 3.28 | 3.28 | -1.33% | 129,990 |
| Jul 21, 2025 | 3.37 | 3.37 | 3.32 | 3.32 | 3.32 | -1.72% | 88,694 |