5 DAY PERFORMANCE
+12.64%
1 MONTH PERFORMANCE
+16.48%
3 MONTH PERFORMANCE
+9.92%
6 MONTH PERFORMANCE
-30.27%
YEAR-TO-DATE PERFORMANCE
+10.22%
1 YEAR PERFORMANCE
+19.19%
Genfit S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $4.10 | $4.10 (0%) | $4.18 | $4.10 | 916 | $203.73 M |
| 04/30/2025 | $4.04 | $4.10 (1.49%) | $4.10 | $4.01 | 2,961 | $203.73 M |
| 04/29/2025 | $3.93 | $4.05 (3.05%) | $4.05 | $3.90 | 22,100 | $201.25 M |
| 04/28/2025 | $3.87 | $3.67 (-5.17%) | $3.87 | $3.63 | 10,700 | $182.36 M |
| 04/25/2025 | $3.86 | $3.64 (-5.7%) | $3.86 | $3.64 | 3,100 | $180.87 M |
| 04/24/2025 | $3.83 | $3.67 (-4.18%) | $3.83 | $3.67 | 5,800 | $182.36 M |
| 04/23/2025 | $3.55 | $3.64 (2.54%) | $3.83 | $3.55 | 16,127 | $180.87 M |
| 04/22/2025 | $3.55 | $3.28 (-7.61%) | $3.60 | $3.28 | 31,220 | $162.98 M |
| 04/21/2025 | $3.40 | $3.57 (5%) | $3.57 | $3.40 | 7,044 | $177.39 M |
| 04/17/2025 | $3.51 | $3.51 (0%) | $3.51 | $3.51 | 0 | $174.41 M |
| 04/16/2025 | $3.60 | $3.51 (-2.5%) | $3.62 | $3.51 | 8,100 | $174.41 M |
| 04/15/2025 | $3.55 | $3.69 (3.94%) | $3.69 | $3.53 | 7,600 | $183.36 M |
| 04/14/2025 | $3.44 | $3.46 (0.58%) | $3.50 | $3.42 | 2,900 | $171.93 M |
| 04/11/2025 | $3.29 | $3.39 (3.04%) | $3.40 | $3.29 | 15,433 | $168.45 M |
| 04/10/2025 | $3.29 | $3.26 (-0.91%) | $3.29 | $3.10 | 124,200 | $161.99 M |
| 04/09/2025 | $3.23 | $2.72 (-15.79%) | $3.24 | $2.55 | 80,816 | $135.16 M |
| 04/08/2025 | $3.49 | $3.36 (-3.72%) | $3.49 | $3.27 | 10,332 | $166.96 M |
| 04/07/2025 | $3.25 | $3.19 (-1.85%) | $3.40 | $3.17 | 21,200 | $158.51 M |
| 04/04/2025 | $3.38 | $3.36 (-0.59%) | $3.38 | $3.34 | 8,112 | $166.96 M |
| 04/03/2025 | $3.56 | $3.41 (-4.21%) | $3.57 | $3.39 | 12,715 | $169.44 M |
| 04/02/2025 | $3.42 | $3.40 (-0.58%) | $3.50 | $3.30 | 11,523 | $168.95 M |
| 04/01/2025 | $3.53 | $3.52 (-0.28%) | $3.54 | $3.39 | 24,209 | $174.91 M |
| 03/31/2025 | $3.53 | $3.42 (-3.12%) | $3.54 | $3.32 | 20,566 | $169.94 M |
| 03/28/2025 | $3.63 | $3.67 (1.1%) | $3.68 | $3.63 | 5,240 | $182.36 M |
| 03/27/2025 | $3.57 | $3.55 (-0.56%) | $3.58 | $3.35 | 15,240 | $176.40 M |
| 03/26/2025 | $3.51 | $3.48 (-0.85%) | $3.53 | $3.38 | 12,300 | $172.92 M |
| 03/25/2025 | $3.60 | $3.41 (-5.28%) | $3.60 | $3.40 | 7,634 | $169.44 M |
| 03/24/2025 | $3.56 | $3.53 (-0.84%) | $3.62 | $3.50 | 4,533 | $175.41 M |
| 03/21/2025 | $3.62 | $3.63 (0.28%) | $3.63 | $3.62 | 920 | $180.38 M |
| 03/20/2025 | $3.61 | $3.61 (0%) | $3.61 | $3.61 | 0 | $179.38 M |
| 03/19/2025 | $3.61 | $3.61 (0%) | $3.61 | $3.61 | 445 | $179.38 M |
| 03/18/2025 | $3.65 | $3.64 (-0.27%) | $3.65 | $3.64 | 1,115 | $180.87 M |
| 03/17/2025 | $3.64 | $3.64 (0%) | $3.64 | $3.64 | 20,200 | $180.87 M |
| 03/14/2025 | $3.58 | $3.51 (-1.96%) | $3.71 | $3.51 | 5,000 | $174.41 M |
| 03/13/2025 | $3.60 | $3.50 (-2.78%) | $3.60 | $3.50 | 1,915 | $173.92 M |
| 03/12/2025 | $3.69 | $3.63 (-1.63%) | $3.69 | $3.63 | 15,400 | $180.38 M |
| 03/11/2025 | $3.62 | $3.58 (-1.1%) | $3.67 | $3.56 | 10,737 | $177.89 M |
| 03/10/2025 | $3.65 | $3.63 (-0.55%) | $3.66 | $3.57 | 19,230 | $180.38 M |
| 03/07/2025 | $3.69 | $3.65 (-1.08%) | $3.72 | $3.11 | 20,727 | $181.37 M |
| 03/06/2025 | $3.70 | $3.39 (-8.38%) | $3.70 | $3.38 | 6,500 | $168.45 M |
| 03/05/2025 | $3.62 | $3.70 (2.21%) | $3.70 | $3.62 | 900 | $183.85 M |
| 03/04/2025 | $3.50 | $3.47 (-0.86%) | $3.52 | $3.43 | 16,612 | $172.42 M |
| 03/03/2025 | $3.64 | $3.40 (-6.59%) | $3.70 | $3.39 | 20,700 | $168.95 M |
| 02/28/2025 | $3.61 | $3.47 (-3.88%) | $3.63 | $3.45 | 7,808 | $172.42 M |
| 02/27/2025 | $3.64 | $3.54 (-2.75%) | $3.74 | $3.54 | 4,812 | $175.90 M |
| 02/26/2025 | $3.72 | $3.52 (-5.38%) | $3.74 | $3.46 | 7,900 | $174.91 M |
| 02/25/2025 | $3.78 | $3.66 (-3.17%) | $3.86 | $3.66 | 3,521 | $181.87 M |
| 02/24/2025 | $3.85 | $3.90 (1.3%) | $3.90 | $3.82 | 4,140 | $193.79 M |
| 02/21/2025 | $3.90 | $3.83 (-1.79%) | $3.97 | $3.83 | 9,900 | $190.31 M |
| 02/20/2025 | $3.88 | $3.92 (1.03%) | $4.00 | $3.69 | 19,545 | $194.79 M |
| 02/19/2025 | $3.91 | $3.84 (-1.79%) | $4.03 | $3.73 | 16,800 | $190.81 M |
| 02/18/2025 | $4.00 | $3.86 (-3.5%) | $4.02 | $3.86 | 3,144 | $191.80 M |
| 02/14/2025 | $4.13 | $4.13 (0%) | $4.13 | $3.98 | 4,503 | $205.22 M |
| 02/13/2025 | $4.06 | $4.20 (3.45%) | $4.20 | $4.03 | 2,003 | $208.70 M |
| 02/12/2025 | $4.04 | $4.06 (0.5%) | $4.06 | $4.01 | 2,318 | $201.74 M |
| 02/11/2025 | $3.92 | $3.88 (-1.02%) | $4.29 | $3.88 | 16,400 | $192.80 M |
| 02/10/2025 | $3.91 | $3.92 (0.26%) | $3.92 | $3.90 | 2,416 | $194.79 M |
| 02/07/2025 | $3.97 | $3.91 (-1.51%) | $3.97 | $3.91 | 742 | $194.29 M |
| 02/06/2025 | $3.97 | $4.00 (0.76%) | $4.00 | $3.96 | 4,300 | $198.76 M |
| 02/05/2025 | $3.91 | $3.99 (2.05%) | $4.02 | $3.90 | 12,687 | $198.26 M |
| 02/04/2025 | $3.96 | $3.74 (-5.56%) | $3.96 | $3.74 | 3,732 | $185.84 M |
| 02/03/2025 | $3.70 | $3.85 (4.05%) | $3.86 | $3.68 | 6,400 | $191.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
