5 DAY PERFORMANCE
+7.20%
1 MONTH PERFORMANCE
-14.19%
3 MONTH PERFORMANCE
+13.49%
6 MONTH PERFORMANCE
+3.48%
YEAR-TO-DATE PERFORMANCE
+4.03%
1 YEAR PERFORMANCE
-2.52%
Genfit S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $3.91 | $3.87 (-1.02%) | $3.91 | $3.84 | 219 | |
| 07/02/2025 | $3.79 | $3.89 (2.64%) | $3.91 | $3.79 | 732 | $193.29 M |
| 07/01/2025 | $3.85 | $3.79 (-1.56%) | $3.85 | $3.79 | 800 | $188.33 M |
| 06/30/2025 | $3.82 | $3.73 (-2.36%) | $3.95 | $3.63 | 7.32 K | $185.34 M |
| 06/27/2025 | $3.86 | $3.61 (-6.48%) | $3.88 | $3.61 | 22.74 K | $179.38 M |
| 06/26/2025 | $3.89 | $3.84 (-1.29%) | $3.89 | $3.68 | 6.90 K | $190.81 M |
| 06/25/2025 | $3.78 | $3.61 (-4.5%) | $3.99 | $3.55 | 4.42 K | $179.38 M |
| 06/24/2025 | $3.89 | $3.85 (-1.03%) | $3.93 | $3.74 | 4.01 K | $191.31 M |
| 06/23/2025 | $3.81 | $3.81 (0%) | $3.91 | $3.80 | 1.90 K | $189.32 M |
| 06/20/2025 | $3.96 | $3.93 (-0.76%) | $3.96 | $3.93 | 2.80 K | $195.28 M |
| 06/18/2025 | $4.08 | $4.04 (-0.98%) | $4.08 | $4.04 | 825 | $200.75 M |
| 06/17/2025 | $4.13 | $4.08 (-1.21%) | $4.13 | $4.08 | 400 | $202.74 M |
| 06/16/2025 | $4.15 | $4.15 (0%) | $4.15 | $4.15 | 600 | $206.21 M |
| 06/13/2025 | $4.15 | $4.10 (-1.2%) | $4.18 | $4.10 | 1.51 K | $203.73 M |
| 06/12/2025 | $4.31 | $4.03 (-6.5%) | $4.31 | $4.03 | 9.20 K | $200.25 M |
| 06/11/2025 | $4.32 | $4.20 (-2.78%) | $4.32 | $4.17 | 12.92 K | $208.70 M |
| 06/10/2025 | $4.32 | $4.24 (-1.85%) | $4.32 | $4.14 | 1.50 K | $210.69 M |
| 06/09/2025 | $4.24 | $4.20 (-0.94%) | $4.29 | $4.05 | 1.70 K | $208.70 M |
| 06/06/2025 | $4.24 | $4.03 (-4.95%) | $4.26 | $4.03 | 2.80 K | $200.25 M |
| 06/05/2025 | $4.47 | $4.47 (0%) | $4.47 | $4.47 | 186 | $222.12 M |
| 06/04/2025 | $4.46 | $4.47 (0.22%) | $4.61 | $4.46 | 1.00 K | $222.12 M |
| 06/03/2025 | $4.51 | $4.51 (0%) | $4.51 | $4.51 | 400 | $224.10 M |
| 06/02/2025 | $4.54 | $4.28 (-5.73%) | $4.54 | $4.28 | 2.10 K | $212.67 M |
| 05/30/2025 | $4.48 | $4.51 (0.67%) | $4.53 | $4.48 | 2.30 K | $224.10 M |
| 05/29/2025 | $4.44 | $4.39 (-1.13%) | $4.44 | $4.22 | 4.11 K | $218.14 M |
| 05/28/2025 | $4.28 | $4.31 (0.7%) | $4.33 | $4.28 | 4.80 K | $214.16 M |
| 05/27/2025 | $4.36 | $4.29 (-1.61%) | $4.39 | $4.29 | 2.85 K | $213.17 M |
| 05/23/2025 | $4.33 | $4.23 (-2.31%) | $4.33 | $3.84 | 4.30 K | $210.19 M |
| 05/22/2025 | $4.46 | $4.34 (-2.69%) | $4.56 | $4.21 | 10.70 K | $215.66 M |
| 05/21/2025 | $4.53 | $4.35 (-3.97%) | $4.57 | $4.23 | 5.00 K | $216.15 M |
| 05/20/2025 | $4.31 | $4.32 (0.23%) | $4.32 | $4.21 | 9.50 K | $214.66 M |
| 05/19/2025 | $4.13 | $4.18 (1.21%) | $4.19 | $4.10 | 1.30 K | $207.70 M |
| 05/16/2025 | $4.11 | $4.19 (1.95%) | $4.19 | $4.11 | 800 | $208.20 M |
| 05/15/2025 | $3.97 | $3.98 (0.25%) | $4.00 | $3.82 | 7.30 K | $197.77 M |
| 05/14/2025 | $4.24 | $4.05 (-4.48%) | $4.24 | $3.76 | 6.14 K | $201.25 M |
| 05/13/2025 | $4.22 | $4.21 (-0.24%) | $4.34 | $4.06 | 10.00 K | $209.20 M |
| 05/12/2025 | $4.28 | $4.36 (1.87%) | $4.36 | $4.24 | 23.01 K | $216.65 M |
| 05/09/2025 | $4.46 | $4.30 (-3.59%) | $4.49 | $4.30 | 24.80 K | $213.67 M |
| 05/08/2025 | $4.38 | $4.30 (-1.83%) | $4.42 | $4.19 | 10.10 K | $213.67 M |
| 05/07/2025 | $4.51 | $4.25 (-5.76%) | $4.58 | $4.00 | 52.70 K | $211.18 M |
| 05/06/2025 | $4.53 | $4.62 (1.99%) | $4.75 | $4.52 | 11.10 K | $229.57 M |
| 05/05/2025 | $4.54 | $4.53 (-0.22%) | $4.73 | $4.53 | 5.10 K | $225.10 M |
| 05/02/2025 | $4.35 | $4.28 (-1.61%) | $4.35 | $4.22 | 3.50 K | $212.67 M |
| 05/01/2025 | $4.10 | $4.08 (-0.49%) | $4.22 | $4.08 | 8.35 K | $202.74 M |
| 04/30/2025 | $4.04 | $4.10 (1.49%) | $4.10 | $4.01 | 3.00 K | $203.73 M |
| 04/29/2025 | $3.93 | $4.05 (3.05%) | $4.05 | $3.90 | 22.10 K | $201.25 M |
| 04/28/2025 | $3.87 | $3.67 (-5.17%) | $3.87 | $3.63 | 10.70 K | $182.36 M |
| 04/25/2025 | $3.86 | $3.64 (-5.7%) | $3.86 | $3.64 | 3.10 K | $180.87 M |
| 04/24/2025 | $3.83 | $3.67 (-4.18%) | $3.83 | $3.67 | 5.80 K | $182.36 M |
| 04/23/2025 | $3.55 | $3.64 (2.54%) | $3.83 | $3.55 | 16.13 K | $180.87 M |
| 04/22/2025 | $3.55 | $3.28 (-7.61%) | $3.60 | $3.28 | 31.22 K | $162.98 M |
| 04/21/2025 | $3.40 | $3.57 (5%) | $3.57 | $3.40 | 7.04 K | $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 | 8.10 K | $174.41 M |
| 04/15/2025 | $3.55 | $3.69 (3.94%) | $3.69 | $3.53 | 7.60 K | $183.36 M |
| 04/14/2025 | $3.44 | $3.46 (0.58%) | $3.50 | $3.42 | 2.90 K | $171.93 M |
| 04/11/2025 | $3.29 | $3.39 (3.04%) | $3.40 | $3.29 | 15.43 K | $168.45 M |
| 04/10/2025 | $3.29 | $3.26 (-0.91%) | $3.29 | $3.10 | 124.20 K | $161.99 M |
| 04/09/2025 | $3.23 | $2.72 (-15.79%) | $3.24 | $2.55 | 80.82 K | $135.16 M |
| 04/08/2025 | $3.49 | $3.36 (-3.72%) | $3.49 | $3.27 | 10.33 K | $166.96 M |
| 04/07/2025 | $3.25 | $3.19 (-1.85%) | $3.40 | $3.17 | 21.20 K | $158.51 M |
| 04/04/2025 | $3.38 | $3.36 (-0.59%) | $3.38 | $3.34 | 8.11 K | $166.96 M |
| 04/03/2025 | $3.56 | $3.41 (-4.21%) | $3.57 | $3.39 | 12.72 K | $169.44 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.
