Genfit S.A. (EPA:GNFT)
France
· Delayed Price · Currency is EUR 7.92
-0.17 (-2.10%)
Apr 29, 2026, 11:56 AM CET
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.12 | 8.22 | 8.00 | 8.09 | 8.09 | -0.49% | 168,044 |
| Apr 27, 2026 | 8.18 | 8.40 | 8.06 | 8.13 | 8.13 | -0.61% | 114,278 |
| Apr 24, 2026 | 8.24 | 8.44 | 8.10 | 8.18 | 8.18 | -0.24% | 171,047 |
| Apr 23, 2026 | 8.90 | 8.98 | 8.01 | 8.20 | 8.20 | -7.34% | 486,288 |
| Apr 22, 2026 | 8.98 | 8.98 | 8.75 | 8.85 | 8.85 | -0.56% | 143,715 |
| Apr 21, 2026 | 9.12 | 9.29 | 8.85 | 8.90 | 8.90 | -2.41% | 189,846 |
| Apr 20, 2026 | 9.00 | 9.45 | 8.97 | 9.12 | 9.12 | -0.65% | 190,231 |
| Apr 17, 2026 | 9.06 | 9.25 | 8.95 | 9.18 | 9.18 | 1.10% | 233,950 |
| Apr 16, 2026 | 9.35 | 9.40 | 9.07 | 9.08 | 9.08 | -2.89% | 222,471 |
| Apr 15, 2026 | 9.40 | 9.60 | 9.26 | 9.35 | 9.35 | 0.54% | 330,674 |
| Apr 14, 2026 | 8.90 | 9.35 | 8.90 | 9.30 | 9.30 | 5.68% | 515,352 |
| Apr 13, 2026 | 8.53 | 9.02 | 8.44 | 8.80 | 8.80 | 1.38% | 274,790 |
| Apr 10, 2026 | 8.02 | 8.75 | 8.02 | 8.68 | 8.68 | 8.77% | 457,764 |
| Apr 9, 2026 | 7.88 | 8.04 | 7.80 | 7.98 | 7.98 | 0.25% | 186,193 |
| Apr 8, 2026 | 8.08 | 8.24 | 7.73 | 7.96 | 7.96 | 6.85% | 453,116 |
| Apr 7, 2026 | 8.58 | 8.58 | 7.27 | 7.45 | 7.45 | -13.67% | 752,063 |
| Apr 2, 2026 | 8.63 | 8.69 | 8.32 | 8.63 | 8.63 | - | 177,924 |
| Apr 1, 2026 | 8.68 | 8.75 | 8.59 | 8.63 | 8.63 | 1.77% | 168,618 |
| Mar 31, 2026 | 8.39 | 8.61 | 8.21 | 8.48 | 8.48 | 2.11% | 183,102 |
| Mar 30, 2026 | 8.24 | 8.46 | 8.18 | 8.31 | 8.31 | -0.12% | 179,058 |
| Mar 27, 2026 | 8.50 | 8.52 | 8.10 | 8.32 | 8.32 | -2.18% | 407,748 |
| Mar 26, 2026 | 8.50 | 8.52 | 8.38 | 8.50 | 8.50 | -0.70% | 191,151 |
| Mar 25, 2026 | 8.66 | 8.66 | 8.42 | 8.56 | 8.56 | 1.54% | 199,344 |
| Mar 24, 2026 | 9.05 | 9.10 | 8.40 | 8.43 | 8.43 | -7.00% | 352,737 |
| Mar 23, 2026 | 8.69 | 9.13 | 8.40 | 9.07 | 9.07 | 3.84% | 477,401 |
| Mar 20, 2026 | 9.15 | 9.29 | 8.70 | 8.73 | 8.73 | -4.12% | 322,569 |
| Mar 19, 2026 | 8.79 | 9.19 | 8.68 | 9.11 | 9.11 | 3.47% | 415,374 |
| Mar 18, 2026 | 8.87 | 9.15 | 8.67 | 8.80 | 8.80 | 0.28% | 326,317 |
| Mar 17, 2026 | 8.80 | 8.93 | 8.60 | 8.78 | 8.78 | 2.27% | 218,584 |
| Mar 16, 2026 | 8.41 | 8.76 | 8.39 | 8.58 | 8.58 | 1.06% | 216,462 |
| Mar 13, 2026 | 8.64 | 8.83 | 8.45 | 8.49 | 8.49 | -2.47% | 339,119 |
| Mar 12, 2026 | 9.00 | 9.13 | 8.61 | 8.71 | 8.71 | -2.90% | 399,433 |
| Mar 11, 2026 | 9.41 | 9.43 | 8.91 | 8.97 | 8.97 | -4.22% | 389,173 |
| Mar 10, 2026 | 9.48 | 9.72 | 9.22 | 9.36 | 9.36 | 5.23% | 631,775 |
| 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 |