Genfit S.A. (GNFT)
NASDAQ: GNFT · Real-Time Price · USD
4.270
-0.030 (-0.70%)
May 12, 2025, 4:00 PM - Market closed
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.28 | 4.34 | 4.24 | 4.27 | - | -0.70% | 19,964 |
| May 9, 2025 | 4.46 | 4.49 | 4.30 | 4.30 | 4.30 | - | 24,781 |
| May 8, 2025 | 4.38 | 4.42 | 4.19 | 4.30 | 4.30 | 1.18% | 10,062 |
| May 7, 2025 | 4.51 | 4.58 | 4.00 | 4.25 | 4.25 | -8.01% | 52,665 |
| May 6, 2025 | 4.53 | 4.75 | 4.52 | 4.62 | 4.62 | 1.99% | 11,051 |
| May 5, 2025 | 4.54 | 4.73 | 4.53 | 4.53 | 4.53 | 5.89% | 5,086 |
| May 2, 2025 | 4.35 | 4.35 | 4.22 | 4.28 | 4.28 | 4.85% | 3,470 |
| May 1, 2025 | 4.10 | 4.22 | 4.08 | 4.08 | 4.08 | -0.37% | 8,254 |
| Apr 30, 2025 | 4.04 | 4.10 | 4.01 | 4.10 | 4.10 | 1.11% | 2,961 |
| Apr 29, 2025 | 3.93 | 4.05 | 3.90 | 4.05 | 4.05 | 10.35% | 22,055 |
| Apr 28, 2025 | 3.87 | 3.87 | 3.63 | 3.67 | 3.67 | 0.82% | 10,663 |
| Apr 25, 2025 | 3.86 | 3.86 | 3.64 | 3.64 | 3.64 | -0.82% | 3,067 |
| Apr 24, 2025 | 3.83 | 3.83 | 3.67 | 3.67 | 3.67 | 0.77% | 5,783 |
| Apr 23, 2025 | 3.55 | 3.83 | 3.55 | 3.64 | 3.64 | 11.04% | 16,127 |
| Apr 22, 2025 | 3.55 | 3.60 | 3.28 | 3.28 | 3.28 | -8.12% | 31,220 |
| Apr 21, 2025 | 3.40 | 3.57 | 3.40 | 3.57 | 3.57 | 1.71% | 7,044 |
| Apr 17, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 415 |
| Apr 16, 2025 | 3.60 | 3.62 | 3.51 | 3.51 | 3.51 | -4.75% | 8,066 |
| Apr 15, 2025 | 3.55 | 3.69 | 3.53 | 3.69 | 3.69 | 6.50% | 7,562 |
| Apr 14, 2025 | 3.44 | 3.50 | 3.42 | 3.46 | 3.46 | 2.06% | 2,869 |
| Apr 11, 2025 | 3.29 | 3.40 | 3.29 | 3.39 | 3.39 | 3.99% | 15,433 |
| Apr 10, 2025 | 3.29 | 3.29 | 3.10 | 3.26 | 3.26 | 20.07% | 124,184 |
| Apr 9, 2025 | 3.23 | 3.24 | 2.55 | 2.72 | 2.72 | -19.20% | 80,816 |
| Apr 8, 2025 | 3.49 | 3.49 | 3.27 | 3.36 | 3.36 | 5.33% | 10,332 |
| Apr 7, 2025 | 3.25 | 3.40 | 3.17 | 3.19 | 3.19 | -5.17% | 21,166 |
| Apr 4, 2025 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -1.35% | 7,856 |
| Apr 3, 2025 | 3.56 | 3.57 | 3.39 | 3.41 | 3.41 | 0.29% | 12,715 |
| Apr 2, 2025 | 3.42 | 3.50 | 3.30 | 3.40 | 3.40 | -3.52% | 11,523 |
| Apr 1, 2025 | 3.53 | 3.54 | 3.39 | 3.52 | 3.52 | 3.04% | 24,209 |
| Mar 31, 2025 | 3.53 | 3.54 | 3.32 | 3.42 | 3.42 | -6.81% | 20,532 |
| Mar 28, 2025 | 3.63 | 3.68 | 3.63 | 3.67 | 3.67 | 3.38% | 5,240 |
| Mar 27, 2025 | 3.57 | 3.58 | 3.35 | 3.55 | 3.55 | 2.01% | 15,240 |
| Mar 26, 2025 | 3.51 | 3.53 | 3.38 | 3.48 | 3.48 | 2.05% | 12,262 |
| Mar 25, 2025 | 3.60 | 3.60 | 3.40 | 3.41 | 3.41 | -3.40% | 7,634 |
| Mar 24, 2025 | 3.56 | 3.62 | 3.50 | 3.53 | 3.53 | -2.75% | 4,533 |
| Mar 21, 2025 | 3.62 | 3.63 | 3.62 | 3.63 | 3.63 | 0.55% | 920 |
| Mar 20, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 113 |
| Mar 19, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.82% | 445 |
| Mar 18, 2025 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | - | 1,115 |
| Mar 17, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 3.70% | 20,177 |
| Mar 14, 2025 | 3.58 | 3.71 | 3.51 | 3.51 | 3.51 | 0.29% | 4,957 |
| Mar 13, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -3.58% | 1,816 |
| Mar 12, 2025 | 3.69 | 3.69 | 3.63 | 3.63 | 3.63 | 1.40% | 15,359 |
| Mar 11, 2025 | 3.62 | 3.67 | 3.56 | 3.58 | 3.58 | -1.46% | 10,737 |
| Mar 10, 2025 | 3.65 | 3.66 | 3.57 | 3.63 | 3.63 | -0.47% | 19,230 |
| Mar 7, 2025 | 3.69 | 3.72 | 3.11 | 3.65 | 3.65 | 7.67% | 20,727 |
| Mar 6, 2025 | 3.70 | 3.70 | 3.38 | 3.39 | 3.39 | -8.38% | 6,459 |
| Mar 5, 2025 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 6.63% | 889 |
| Mar 4, 2025 | 3.50 | 3.52 | 3.43 | 3.47 | 3.47 | 2.06% | 16,612 |
| Mar 3, 2025 | 3.64 | 3.70 | 3.39 | 3.40 | 3.40 | -2.02% | 20,692 |