-
5 DAY PERFORMANCE
-6.67% -
1 MONTH PERFORMANCE
-30.00% -
3 MONTH PERFORMANCE
-5.41% -
6 MONTH PERFORMANCE
-5.41% -
YEAR-TO-DATE PERFORMANCE
+9.09% -
1 YEAR PERFORMANCE
+30.03%
Genfit S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.33 | $4.20 (-3%) | $4.33 | $4.17 | 5,175 | $240.20 M |
| 11/21/2024 | $4.24 | $4.24 (0%) | $4.24 | $4.24 | 705 | $242.49 M |
| 11/20/2024 | $4.28 | $4.31 (0.7%) | $4.31 | $4.28 | 2,000 | $246.49 M |
| 11/19/2024 | $4.34 | $4.26 (-1.84%) | $4.37 | $4.26 | 3,700 | $243.63 M |
| 11/18/2024 | $4.41 | $4.37 (-0.91%) | $4.43 | $4.33 | 2,336 | $249.92 M |
| 11/15/2024 | $4.58 | $4.50 (-1.75%) | $4.59 | $4.40 | 5,599 | $257.36 M |
| 11/14/2024 | $4.78 | $4.54 (-5.02%) | $4.79 | $4.52 | 21,500 | $259.65 M |
| 11/13/2024 | $5.14 | $5.21 (1.36%) | $5.21 | $5.14 | 1,300 | $297.96 M |
| 11/12/2024 | $5.20 | $5.21 (0.19%) | $5.21 | $5.20 | 2,714 | $297.96 M |
| 11/11/2024 | $5.22 | $5.23 (0.19%) | $5.35 | $5.21 | 3,300 | $299.11 M |
| 11/08/2024 | $5.52 | $5.23 (-5.25%) | $5.52 | $5.10 | 15,031 | $299.11 M |
| 11/07/2024 | $5.79 | $5.71 (-1.38%) | $5.81 | $5.54 | 2,200 | $326.56 M |
| 11/06/2024 | $5.79 | $5.60 (-3.28%) | $5.79 | $5.57 | 4,400 | $320.27 M |
| 11/05/2024 | $5.90 | $5.79 (-1.86%) | $5.90 | $5.74 | 1,828 | $331.13 M |
| 11/04/2024 | $5.96 | $5.76 (-3.36%) | $6.03 | $5.51 | 21,000 | $329.42 M |
| 11/01/2024 | $5.85 | $5.88 (0.51%) | $5.90 | $5.85 | 4,700 | $336.28 M |
| 10/31/2024 | $5.85 | $5.85 (0%) | $5.85 | $5.85 | 0 | $334.56 M |
| 10/30/2024 | $5.80 | $5.85 (0.86%) | $5.92 | $5.65 | 6,600 | $334.56 M |
| 10/29/2024 | $5.68 | $5.51 (-2.99%) | $5.81 | $5.50 | 1,625 | $315.12 M |
| 10/28/2024 | $5.60 | $5.51 (-1.61%) | $5.64 | $5.51 | 3,236 | $315.12 M |
| 10/25/2024 | $5.54 | $5.50 (-0.72%) | $5.60 | $5.50 | 2,900 | $314.55 M |
| 10/24/2024 | $5.76 | $5.59 (-2.95%) | $5.76 | $5.51 | 6,444 | $319.70 M |
| 10/23/2024 | $5.77 | $5.70 (-1.21%) | $5.77 | $5.53 | 6,800 | $325.99 M |
| 10/22/2024 | $5.84 | $6.00 (2.74%) | $6.00 | $5.74 | 12,200 | $343.14 M |
| 10/21/2024 | $5.92 | $5.95 (0.51%) | $6.00 | $5.90 | 2,169 | $340.28 M |
| 10/18/2024 | $6.16 | $5.94 (-3.57%) | $6.23 | $5.86 | 15,300 | $339.71 M |
| 10/17/2024 | $6.38 | $6.33 (-0.78%) | $6.42 | $6.24 | 31,200 | $362.02 M |
| 10/16/2024 | $6.17 | $6.28 (1.78%) | $6.29 | $6.04 | 35,700 | $359.16 M |
| 10/15/2024 | $6.08 | $5.91 (-2.8%) | $6.10 | $5.87 | 16,800 | $338.00 M |
| 10/14/2024 | $5.99 | $6.11 (2%) | $6.13 | $5.85 | 46,936 | $349.43 M |
| 10/11/2024 | $5.61 | $6.06 (8.02%) | $6.08 | $5.61 | 108,904 | $346.57 M |
| 10/10/2024 | $5.55 | $5.54 (-0.18%) | $5.61 | $5.54 | 1,906 | $316.84 M |
| 10/09/2024 | $5.61 | $5.55 (-1.07%) | $5.61 | $5.41 | 8,710 | $317.41 M |
| 10/08/2024 | $5.53 | $5.59 (1.08%) | $5.84 | $5.46 | 10,500 | $319.70 M |
| 10/07/2024 | $5.52 | $5.46 (-1.09%) | $5.65 | $5.45 | 14,002 | $312.26 M |
| 10/04/2024 | $5.29 | $5.39 (1.89%) | $5.39 | $5.12 | 3,600 | $267.86 M |
| 10/03/2024 | $5.27 | $5.30 (0.57%) | $5.39 | $5.17 | 8,433 | $263.39 M |
| 10/02/2024 | $5.31 | $5.15 (-3.01%) | $5.39 | $5.15 | 4,420 | $255.93 M |
| 10/01/2024 | $5.51 | $5.06 (-8.17%) | $5.51 | $5.06 | 29,000 | $251.46 M |
| 09/30/2024 | $5.99 | $5.97 (-0.33%) | $6.05 | $5.70 | 30,748 | $296.69 M |
| 09/27/2024 | $5.67 | $5.70 (0.53%) | $5.79 | $5.52 | 14,404 | $283.27 M |
| 09/26/2024 | $5.70 | $5.61 (-1.58%) | $5.70 | $5.34 | 9,600 | $278.79 M |
| 09/25/2024 | $5.50 | $5.38 (-2.18%) | $5.76 | $5.22 | 49,400 | $267.36 M |
| 09/24/2024 | $5.11 | $5.28 (3.33%) | $5.31 | $5.08 | 19,065 | $262.39 M |
| 09/23/2024 | $5.00 | $4.99 (-0.2%) | $5.19 | $4.86 | 58,512 | $247.98 M |
| 09/20/2024 | $4.97 | $4.84 (-2.62%) | $5.19 | $4.77 | 129,443 | $240.53 M |
| 09/19/2024 | $4.28 | $4.19 (-2.1%) | $4.37 | $4.15 | 3,335 | $208.23 M |
| 09/18/2024 | $4.32 | $4.34 (0.46%) | $4.40 | $4.32 | 1,802 | $215.68 M |
| 09/17/2024 | $4.33 | $4.23 (-2.31%) | $4.45 | $4.12 | 12,400 | $210.21 M |
| 09/16/2024 | $4.20 | $4.14 (-1.43%) | $4.32 | $4.00 | 8,427 | $205.74 M |
| 09/13/2024 | $4.20 | $4.10 (-2.38%) | $4.23 | $3.98 | 5,300 | $203.75 M |
| 09/12/2024 | $3.90 | $3.99 (2.31%) | $4.20 | $3.90 | 3,304 | $198.29 M |
| 09/11/2024 | $4.18 | $4.17 (-0.24%) | $4.19 | $4.02 | 8,729 | $207.23 M |
| 09/10/2024 | $4.17 | $4.23 (1.44%) | $4.23 | $3.97 | 1,000 | $210.21 M |
| 09/09/2024 | $4.12 | $4.10 (-0.49%) | $4.18 | $4.10 | 1,717 | $203.75 M |
| 09/06/2024 | $4.24 | $4.15 (-2.12%) | $4.24 | $3.89 | 7,451 | $206.24 M |
| 09/05/2024 | $4.45 | $4.19 (-5.84%) | $4.45 | $3.97 | 13,063 | $208.23 M |
| 09/04/2024 | $4.32 | $4.28 (-0.93%) | $4.32 | $4.26 | 800 | $212.70 M |
| 09/03/2024 | $4.04 | $4.10 (1.49%) | $4.15 | $3.90 | 11,924 | $203.75 M |
| 08/30/2024 | $4.29 | $4.34 (1.17%) | $4.34 | $4.03 | 1,400 | $215.68 M |
| 08/29/2024 | $4.14 | $4.39 (6.04%) | $4.39 | $4.14 | 2,600 | $218.17 M |
| 08/28/2024 | $4.24 | $4.21 (-0.71%) | $4.38 | $4.09 | 2,100 | $209.22 M |
| 08/27/2024 | $4.29 | $3.97 (-7.46%) | $4.37 | $3.97 | 2,700 | $197.29 M |
| 08/26/2024 | $4.31 | $4.26 (-1.16%) | $4.43 | $4.26 | 1,700 | $211.70 M |
| 08/23/2024 | $4.35 | $4.35 (0%) | $4.35 | $4.35 | 1,000 | $216.18 M |
| 08/22/2024 | $4.31 | $4.44 (3.02%) | $4.44 | $4.31 | 700 | $220.65 M |