-
5 DAY PERFORMANCE
-9.72% -
1 MONTH PERFORMANCE
+28.64% -
3 MONTH PERFORMANCE
+29.57% -
6 MONTH PERFORMANCE
+52.69% -
YEAR-TO-DATE PERFORMANCE
+40.00% -
1 YEAR PERFORMANCE
+73.87%
Genfit S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $5.29 | $5.39 (1.89%) | $5.39 | $5.12 | 3,573 | $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 |
| 08/21/2024 | $4.40 | $4.40 (0%) | $4.44 | $4.20 | 6,107 | $218.66 M |
| 08/20/2024 | $4.28 | $4.30 (0.47%) | $4.30 | $4.15 | 800 | $213.69 M |
| 08/19/2024 | $4.19 | $4.26 (1.67%) | $4.26 | $4.15 | 8,318 | $211.70 M |
| 08/16/2024 | $4.26 | $4.27 (0.23%) | $4.35 | $4.25 | 4,216 | $212.20 M |
| 08/15/2024 | $4.09 | $4.10 (0.24%) | $4.14 | $4.09 | 1,630 | $203.75 M |
| 08/14/2024 | $4.16 | $4.10 (-1.44%) | $4.23 | $3.88 | 7,931 | $203.75 M |
| 08/13/2024 | $4.01 | $4.10 (2.24%) | $4.19 | $3.93 | 9,400 | $203.75 M |
| 08/12/2024 | $4.05 | $4.04 (-0.25%) | $4.15 | $3.96 | 7,900 | $200.77 M |
| 08/09/2024 | $4.02 | $3.93 (-2.24%) | $4.14 | $3.75 | 13,238 | $195.31 M |
| 08/08/2024 | $4.08 | $4.11 (0.74%) | $4.14 | $3.89 | 7,700 | $204.25 M |
| 08/07/2024 | $4.12 | $4.06 (-1.46%) | $4.20 | $3.99 | 4,248 | $201.77 M |
| 08/06/2024 | $3.94 | $3.99 (1.27%) | $4.12 | $3.89 | 6,300 | $198.29 M |
| 08/05/2024 | $3.95 | $3.92 (-0.76%) | $3.96 | $3.84 | 3,500 | $194.81 M |
| 08/02/2024 | $4.13 | $4.02 (-2.66%) | $4.20 | $3.95 | 3,346 | $199.78 M |
| 08/01/2024 | $4.42 | $4.14 (-6.33%) | $4.42 | $4.09 | 2,414 | $205.74 M |
| 07/31/2024 | $4.26 | $4.21 (-1.17%) | $4.30 | $4.21 | 11,209 | $209.22 M |
| 07/30/2024 | $4.31 | $4.24 (-1.62%) | $4.40 | $4.08 | 11,620 | $210.71 M |
| 07/29/2024 | $4.39 | $4.22 (-3.87%) | $4.46 | $4.22 | 3,800 | $209.72 M |
| 07/26/2024 | $4.40 | $4.01 (-8.86%) | $4.40 | $3.84 | 20,216 | $199.28 M |
| 07/25/2024 | $4.22 | $4.52 (7.11%) | $4.52 | $4.22 | 4,600 | $224.63 M |
| 07/24/2024 | $4.32 | $4.15 (-3.94%) | $4.36 | $4.15 | 2,200 | $206.24 M |
| 07/23/2024 | $4.27 | $4.21 (-1.41%) | $4.31 | $4.16 | 4,200 | $209.22 M |
| 07/22/2024 | $4.42 | $4.37 (-1.13%) | $4.47 | $4.20 | 5,410 | $217.17 M |
| 07/19/2024 | $4.40 | $4.16 (-5.45%) | $4.40 | $4.15 | 8,044 | $206.74 M |
| 07/18/2024 | $4.59 | $4.64 (1.09%) | $4.64 | $4.52 | 1,762 | $230.59 M |
| 07/17/2024 | $4.59 | $4.70 (2.4%) | $4.74 | $4.49 | 4,564 | $233.57 M |
| 07/16/2024 | $4.52 | $4.45 (-1.55%) | $4.53 | $4.45 | 11,232 | $221.15 M |
| 07/15/2024 | $4.41 | $4.50 (2.04%) | $4.50 | $4.20 | 6,639 | $223.63 M |
| 07/12/2024 | $4.41 | $4.25 (-3.63%) | $4.44 | $4.23 | 15,537 | $211.21 M |
| 07/11/2024 | $4.38 | $4.40 (0.46%) | $4.49 | $4.35 | 12,210 | $218.66 M |
| 07/10/2024 | $4.29 | $4.36 (1.63%) | $4.37 | $4.20 | 6,110 | $216.67 M |
| 07/09/2024 | $4.35 | $4.22 (-2.99%) | $4.35 | $4.22 | 3,103 | $209.72 M |
| 07/08/2024 | $4.17 | $4.35 (4.32%) | $4.38 | $4.16 | 7,303 | $216.18 M |
| 07/05/2024 | $4.15 | $4.16 (0.24%) | $4.21 | $4.11 | 4,285 | $206.74 M |