Skip to main content
GenSight Biologics S.A. (EPA:SIGHT)
France flag France · Delayed Price · Currency is EUR
0.0920
-0.0008 (-0.86%)
At close: Mar 6, 2026

GenSight Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.100.100.090.090.09-0.86%1,643,324
Mar 5, 20260.090.100.090.090.095.82%1,917,346
Mar 4, 20260.090.090.080.090.094.40%370,692
Mar 3, 20260.090.090.080.080.08-1.18%1,326,109
Mar 2, 20260.080.090.080.090.09-3.95%923,192
Feb 27, 20260.090.090.090.090.091.72%845,297
Feb 26, 20260.080.090.080.090.093.69%1,589,462
Feb 25, 20260.080.090.080.080.081.33%1,447,679
Feb 24, 20260.080.080.080.080.081.10%1,516,628
Feb 23, 20260.080.080.080.080.080.61%217,114
Feb 20, 20260.080.080.080.080.080.25%260,220
Feb 19, 20260.080.080.080.080.08-0.85%456,575
Feb 18, 20260.080.080.080.080.083.67%511,573
Feb 17, 20260.080.080.080.080.08-1.25%803,144
Feb 16, 20260.080.090.080.080.08-3.96%998,961
Feb 13, 20260.080.080.080.080.081.59%474,307
Feb 12, 20260.080.080.080.080.084.59%580,123
Feb 11, 20260.080.080.080.080.08-2.97%1,799,502
Feb 10, 20260.090.110.080.080.081.89%9,622,193
Feb 9, 20260.080.080.080.080.08-4.46%545,388
Feb 6, 20260.080.090.080.080.084.40%668,038
Feb 5, 20260.080.080.080.080.080.51%450,431
Feb 4, 20260.080.080.080.080.083.94%325,447
Feb 3, 20260.080.080.080.080.08-2.44%732,928
Feb 2, 20260.080.080.080.080.08-1.14%1,668,656
Jan 30, 20260.080.080.080.080.08-4.71%614,453
Jan 29, 20260.080.090.080.080.082.99%2,984,619
Jan 28, 20260.080.090.080.080.08-5.30%2,029,635
Jan 27, 20260.080.080.080.080.083.79%572,475
Jan 26, 20260.080.080.080.080.08-0.24%961,201
Jan 23, 20260.080.080.080.080.082.12%1,407,724
Jan 22, 20260.090.090.080.080.08-4.97%1,298,512
Jan 21, 20260.090.090.080.080.08-3.10%2,066,475
Jan 20, 20260.090.090.090.090.09-3.11%1,144,604
Jan 19, 20260.090.090.090.090.09-1.64%277,453
Jan 16, 20260.090.090.090.090.093.62%1,244,840
Jan 15, 20260.090.100.090.090.09-1.67%2,283,668
Jan 14, 20260.090.090.090.090.09-3.23%1,541,769
Jan 13, 20260.100.100.090.090.09-2.32%1,214,721
Jan 12, 20260.100.100.100.100.10-4.52%2,091,925
Jan 9, 20260.100.110.100.100.10-0.50%3,650,933
Jan 8, 20260.100.100.100.100.10-2.72%949,331
Jan 7, 20260.100.100.100.100.100.78%1,202,112
Jan 6, 20260.110.110.100.100.10-10.53%2,412,902
Jan 5, 20260.110.110.100.110.11-1,890,458
Jan 2, 20260.110.120.100.110.119.20%1,724,496
Dec 31, 20250.100.100.100.100.103.57%451,509
Dec 30, 20250.100.110.100.100.10-1.75%2,438,470
Dec 29, 20250.100.110.100.100.102.60%3,102,229
Dec 24, 20250.110.110.100.100.10-3.47%2,660,487
Dec 23, 20250.110.120.100.100.103.60%6,238,147
Dec 22, 20250.140.150.100.100.100.81%10,884,670
Dec 19, 20250.090.100.090.100.1010.59%582,043
Dec 18, 20250.090.090.090.090.09-2.50%606,709
Dec 17, 20250.090.090.090.090.09-176,485
Dec 16, 20250.090.090.090.090.094.55%732,698
Dec 15, 20250.090.090.090.090.09-2.65%588,760
Dec 12, 20250.100.100.090.090.09-7.66%937,328
Dec 11, 20250.100.100.100.100.10-1.11%441,621
Dec 10, 20250.100.100.100.100.10-1.98%762,453
Dec 9, 20250.100.100.100.100.10-0.59%488,185
Dec 8, 20250.100.100.100.100.10-1.74%396,877
Dec 5, 20250.110.110.100.100.10-4.96%1,961,515
Dec 4, 20250.110.110.110.110.112.64%1,539,573
Dec 3, 20250.140.140.110.110.11-24.29%4,668,328
Dec 2, 20250.110.140.100.140.1427.27%2,668,982
Dec 1, 20250.120.120.110.110.11-0.90%185,576
Nov 28, 20250.110.120.110.110.114.91%306,632
Nov 27, 20250.110.110.100.110.112.72%158,805
Nov 26, 20250.110.110.100.100.10-2.09%290,314
Nov 25, 20250.110.110.110.110.11-2.59%240,203
Nov 24, 20250.110.110.100.110.112.86%175,297
Nov 21, 20250.110.110.100.110.11-4.72%531,044
Nov 20, 20250.110.120.110.110.111.85%1,118,370
Nov 19, 20250.100.110.090.110.118.20%1,036,523
Nov 18, 20250.100.100.100.100.10-3.47%661,802
Nov 17, 20250.100.110.100.100.10-2.63%675,748
Nov 14, 20250.120.120.110.110.11-6.67%1,119,301
Nov 13, 20250.120.120.110.110.11-5.32%1,055,312
Nov 12, 20250.120.120.120.120.12-5.05%1,205,123
Nov 11, 20250.130.130.120.130.131.28%387,616
Nov 10, 20250.130.130.120.130.13-3.69%1,740,538
Nov 7, 20250.130.140.130.130.13-3.70%704,537
Nov 6, 20250.130.150.130.140.142.27%1,276,431
Nov 5, 20250.130.140.130.130.13-0.75%542,453
Nov 4, 20250.130.130.130.130.135.22%698,586
Nov 3, 20250.140.150.120.130.13-9.33%2,232,995
Oct 31, 20250.150.180.140.140.14-10.64%6,163,423
Oct 30, 20250.160.240.150.160.1633.11%15,752,280
Oct 29, 20250.120.120.120.120.12-3.93%460,991
Oct 28, 20250.130.130.120.120.12-0.97%662,712
Oct 27, 20250.130.130.120.120.12-2.53%566,622
Oct 24, 20250.120.130.120.130.136.94%705,705
Oct 23, 20250.120.120.120.120.12-5.44%1,296,834
Oct 22, 20250.130.130.120.130.13-4.58%790,925
Oct 21, 20250.130.130.130.130.13-0.46%361,872
Oct 20, 20250.140.140.130.130.13-3.80%610,045
Oct 17, 20250.130.140.130.140.143.64%318,914
Oct 16, 20250.140.140.130.130.13-5.85%611,009
Oct 15, 20250.130.140.130.140.146.05%825,034