GENFIT S.A. - American Depositary Shares (GNFT)
3.3596
-0.0504 (-1.48%)
NASDAQ · Last Trade: Apr 6th, 8:02 PM EDT
Historical Prices For GENFIT S.A. - American Depositary Shares (GNFT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.38 | 3.38 | 3.34 | 3.36 | 7,512 | 3.36 |
| 4/03/2025 | 3.56 | 3.57 | 3.39 | 3.41 | 12,715 | 3.41 |
| 4/02/2025 | 3.42 | 3.50 | 3.30 | 3.40 | 11,523 | 3.40 |
| 4/01/2025 | 3.53 | 3.54 | 3.39 | 3.52 | 24,209 | 3.52 |
| 3/31/2025 | 3.53 | 3.54 | 3.32 | 3.42 | 20,532 | 3.42 |
| 3/28/2025 | 3.63 | 3.68 | 3.63 | 3.67 | 5,240 | 3.67 |
| 3/27/2025 | 3.57 | 3.58 | 3.35 | 3.55 | 15,239 | 3.55 |
| 3/26/2025 | 3.51 | 3.53 | 3.38 | 3.48 | 12,262 | 3.48 |
| 3/25/2025 | 3.60 | 3.60 | 3.40 | 3.41 | 7,634 | 3.41 |
| 3/24/2025 | 3.56 | 3.62 | 3.50 | 3.53 | 4,533 | 3.53 |
| 3/21/2025 | 3.62 | 3.63 | 3.62 | 3.63 | 920 | 3.63 |
| 3/19/2025 | 3.64 | 0.00 | 3.64 | 3.61 | 113 | 3.61 |
| 3/18/2025 | 3.65 | 3.65 | 3.64 | 3.64 | 1,073 | 3.64 |
| 3/17/2025 | 3.64 | 3.64 | 3.64 | 3.64 | 515 | 3.64 |
| 3/14/2025 | 3.58 | 3.71 | 3.51 | 3.51 | 4,957 | 3.51 |
| 3/13/2025 | 3.60 | 3.60 | 3.50 | 3.50 | 1,816 | 3.50 |
| 3/12/2025 | 3.69 | 3.69 | 3.63 | 3.63 | 15,359 | 3.63 |
| 3/11/2025 | 3.62 | 3.67 | 3.56 | 3.58 | 10,737 | 3.58 |
| 3/10/2025 | 3.65 | 3.66 | 3.56 | 3.63 | 19,230 | 3.63 |
| 3/07/2025 | 3.69 | 3.72 | 3.11 | 3.65 | 20,727 | 3.65 |
| 3/06/2025 | 3.70 | 3.70 | 3.38 | 3.39 | 6,459 | 3.39 |
| 3/05/2025 | 3.62 | 3.70 | 3.62 | 3.70 | 889 | 3.70 |
| 3/04/2025 | 3.50 | 3.52 | 3.43 | 3.47 | 16,612 | 3.47 |
| 3/03/2025 | 3.64 | 3.70 | 3.39 | 3.40 | 20,692 | 3.40 |
| 2/28/2025 | 3.61 | 3.63 | 3.45 | 3.47 | 7,808 | 3.47 |
| 2/27/2025 | 3.64 | 3.74 | 3.54 | 3.54 | 4,759 | 3.54 |
| 2/26/2025 | 3.72 | 3.74 | 3.46 | 3.52 | 7,893 | 3.52 |
| 2/25/2025 | 3.78 | 3.86 | 3.66 | 3.66 | 3,521 | 3.66 |
| 2/24/2025 | 3.85 | 3.90 | 3.82 | 3.90 | 4,140 | 3.90 |
| 2/21/2025 | 3.90 | 3.97 | 3.83 | 3.83 | 9,870 | 3.83 |
| 2/20/2025 | 3.88 | 4.00 | 3.69 | 3.92 | 19,545 | 3.92 |
| 2/19/2025 | 3.91 | 4.03 | 3.73 | 3.84 | 16,757 | 3.84 |
| 2/18/2025 | 4.00 | 4.02 | 3.86 | 3.86 | 3,144 | 3.86 |
| 2/14/2025 | 4.13 | 4.13 | 3.98 | 4.13 | 4,006 | 4.13 |
| 2/13/2025 | 4.06 | 4.20 | 4.03 | 4.20 | 2,003 | 4.20 |
| 2/12/2025 | 4.04 | 4.06 | 4.01 | 4.06 | 2,318 | 4.06 |
| 2/11/2025 | 3.92 | 4.29 | 3.88 | 3.88 | 16,351 | 3.88 |
| 2/10/2025 | 3.91 | 3.92 | 3.90 | 3.92 | 2,416 | 3.92 |
| 2/07/2025 | 3.97 | 3.97 | 3.91 | 3.91 | 742 | 3.91 |
| 2/06/2025 | 3.97 | 4.00 | 3.96 | 4.00 | 4,295 | 4.00 |
| 2/05/2025 | 3.91 | 4.02 | 3.90 | 3.99 | 12,236 | 3.99 |
| 2/04/2025 | 3.96 | 3.96 | 3.74 | 3.74 | 3,714 | 3.74 |
| 2/03/2025 | 3.69 | 3.86 | 3.68 | 3.85 | 6,397 | 3.85 |
| 1/31/2025 | 3.84 | 4.02 | 3.73 | 3.73 | 14,285 | 3.73 |
| 1/30/2025 | 4.00 | 4.03 | 3.88 | 3.97 | 16,369 | 3.97 |
| 1/29/2025 | 3.76 | 3.83 | 3.73 | 3.73 | 31,655 | 3.73 |
| 1/28/2025 | 3.65 | 3.84 | 3.53 | 3.84 | 61,031 | 3.84 |
| 1/27/2025 | 3.60 | 3.75 | 3.56 | 3.67 | 23,493 | 3.67 |
| 1/24/2025 | 3.61 | 3.65 | 3.60 | 3.60 | 2,594 | 3.60 |
| 1/23/2025 | 3.60 | 3.70 | 3.47 | 3.70 | 1,829 | 3.70 |
| 1/22/2025 | 3.60 | 3.60 | 3.60 | 3.60 | 1,940 | 3.60 |
| 1/21/2025 | 3.64 | 3.66 | 3.59 | 3.66 | 4,357 | 3.66 |
| 1/17/2025 | 3.48 | 3.50 | 3.46 | 3.47 | 3,904 | 3.47 |
| 1/16/2025 | 3.48 | 3.49 | 3.44 | 3.44 | 1,886 | 3.44 |
| 1/15/2025 | 3.57 | 3.57 | 3.35 | 3.46 | 9,379 | 3.46 |
| 1/14/2025 | 3.45 | 3.48 | 3.45 | 3.45 | 1,176 | 3.45 |
| 1/13/2025 | 3.58 | 3.58 | 3.44 | 3.44 | 3,075 | 3.44 |
| 1/10/2025 | 3.71 | 3.71 | 3.59 | 3.60 | 4,255 | 3.60 |
| 1/08/2025 | 3.90 | 3.90 | 3.65 | 3.67 | 1,610 | 3.67 |
| 1/07/2025 | 3.77 | 3.77 | 3.69 | 3.73 | 5,310 | 3.73 |