5 DAY PERFORMANCE
+6.63%
1 MONTH PERFORMANCE
+0.82%
3 MONTH PERFORMANCE
-33.81%
6 MONTH PERFORMANCE
-10.84%
YEAR-TO-DATE PERFORMANCE
-0.54%
1 YEAR PERFORMANCE
-6.57%
Genfit S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $3.60 | $3.70 (2.78%) | $3.70 | $3.47 | 1,829 | $183.85 M |
| 01/22/2025 | $3.60 | $3.60 (0%) | $3.60 | $3.60 | 1,940 | $178.88 M |
| 01/21/2025 | $3.64 | $3.66 (0.55%) | $3.66 | $3.59 | 4,400 | $181.87 M |
| 01/17/2025 | $3.48 | $3.47 (-0.29%) | $3.50 | $3.46 | 3,904 | $172.42 M |
| 01/16/2025 | $3.48 | $3.45 (-0.86%) | $3.49 | $3.45 | 2,008 | $171.43 M |
| 01/15/2025 | $3.57 | $3.46 (-3.08%) | $3.57 | $3.35 | 9,400 | $171.93 M |
| 01/14/2025 | $3.45 | $3.45 (0%) | $3.49 | $3.45 | 1,200 | $171.43 M |
| 01/13/2025 | $3.58 | $3.44 (-3.91%) | $3.58 | $3.44 | 3,100 | $170.93 M |
| 01/10/2025 | $3.71 | $3.60 (-2.96%) | $3.71 | $3.59 | 4,300 | $178.88 M |
| 01/08/2025 | $3.90 | $3.67 (-5.9%) | $3.90 | $3.65 | 1,610 | $182.36 M |
| 01/07/2025 | $3.77 | $3.73 (-1.06%) | $3.77 | $3.70 | 5,310 | $185.34 M |
| 01/06/2025 | $3.81 | $3.80 (-0.26%) | $3.88 | $3.80 | 3,409 | $188.82 M |
| 01/03/2025 | $3.79 | $3.74 (-1.32%) | $3.79 | $3.74 | 622 | $185.84 M |
| 01/02/2025 | $3.78 | $3.83 (1.32%) | $3.85 | $3.73 | 5,300 | $190.31 M |
| 12/31/2024 | $3.70 | $3.72 (0.54%) | $3.78 | $3.58 | 8,342 | $184.85 M |
| 12/30/2024 | $3.70 | $3.69 (-0.27%) | $3.81 | $3.69 | 6,036 | $183.36 M |
| 12/27/2024 | $3.75 | $3.70 (-1.33%) | $3.76 | $3.70 | 2,200 | $183.85 M |
| 12/26/2024 | $3.63 | $3.71 (2.2%) | $3.75 | $3.63 | 1,700 | $184.35 M |
| 12/24/2024 | $3.68 | $3.67 (-0.27%) | $3.94 | $3.63 | 5,231 | $182.36 M |
| 12/23/2024 | $3.85 | $3.82 (-0.78%) | $3.85 | $3.68 | 5,214 | $189.82 M |
| 12/20/2024 | $3.71 | $3.80 (2.43%) | $3.80 | $3.70 | 3,200 | $188.82 M |
| 12/19/2024 | $3.80 | $3.72 (-2.11%) | $3.93 | $3.70 | 11,203 | $184.85 M |
| 12/18/2024 | $3.78 | $3.79 (0.26%) | $3.88 | $3.67 | 54,328 | $188.33 M |
| 12/17/2024 | $3.64 | $3.66 (0.55%) | $3.70 | $3.63 | 5,762 | $181.87 M |
| 12/16/2024 | $3.83 | $3.80 (-0.78%) | $3.85 | $3.80 | 1,435 | $188.82 M |
| 12/13/2024 | $3.76 | $3.82 (1.6%) | $3.82 | $3.75 | 3,213 | $189.82 M |
| 12/12/2024 | $3.80 | $3.82 (0.53%) | $3.82 | $3.73 | 2,900 | $189.82 M |
| 12/11/2024 | $3.88 | $3.83 (-1.29%) | $3.88 | $3.77 | 5,525 | $190.31 M |
| 12/10/2024 | $4.00 | $3.94 (-1.5%) | $4.00 | $3.94 | 5,619 | $195.78 M |
| 12/09/2024 | $3.90 | $4.00 (2.56%) | $4.06 | $3.90 | 5,422 | $198.76 M |
| 12/06/2024 | $3.95 | $3.90 (-1.27%) | $3.95 | $3.89 | 15,849 | $193.79 M |
| 12/05/2024 | $3.99 | $3.93 (-1.5%) | $4.00 | $3.93 | 5,910 | $195.28 M |
| 12/04/2024 | $4.10 | $4.10 (0%) | $4.11 | $4.00 | 8,948 | $203.73 M |
| 12/03/2024 | $4.24 | $4.04 (-4.72%) | $4.24 | $4.01 | 2,100 | $200.75 M |
| 12/02/2024 | $4.00 | $4.05 (1.25%) | $4.13 | $4.00 | 5,600 | $201.25 M |
| 11/29/2024 | $4.19 | $4.21 (0.48%) | $4.41 | $4.18 | 5,732 | $209.20 M |
| 11/27/2024 | $4.20 | $4.27 (1.67%) | $4.27 | $4.18 | 4,232 | $212.18 M |
| 11/26/2024 | $4.22 | $4.23 (0.24%) | $4.23 | $4.22 | 22,214 | $210.19 M |
| 11/25/2024 | $4.26 | $4.26 (0%) | $4.45 | $4.25 | 23,600 | $211.68 M |
| 11/22/2024 | $4.33 | $4.20 (-3%) | $4.33 | $4.17 | 5,200 | $208.70 M |
| 11/21/2024 | $4.24 | $4.24 (0%) | $4.24 | $4.24 | 705 | $210.69 M |
| 11/20/2024 | $4.28 | $4.31 (0.7%) | $4.31 | $4.28 | 2,000 | $214.16 M |
| 11/19/2024 | $4.34 | $4.26 (-1.84%) | $4.37 | $4.26 | 3,700 | $211.68 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 |