GENFIT S.A. - American Depositary Shares (GNFT)
3.9500
+0.1100 (2.86%)
NASDAQ · Last Trade: Sep 3rd, 9:01 PM EDT
Historical Prices For GENFIT S.A. - American Depositary Shares (GNFT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/03/2025 | 4.01 | 4.01 | 3.87 | 3.95 | 881 | 3.95 |
| 9/02/2025 | 3.85 | 3.87 | 3.84 | 3.84 | 1,430 | 3.84 |
| 8/29/2025 | 4.07 | 4.13 | 4.00 | 4.00 | 1,234 | 4.00 |
| 8/28/2025 | 4.11 | 4.14 | 4.05 | 4.06 | 1,616 | 4.06 |
| 8/27/2025 | 4.10 | 4.14 | 4.05 | 4.14 | 1,748 | 4.14 |
| 8/26/2025 | 4.17 | 4.17 | 4.02 | 4.10 | 2,369 | 4.10 |
| 8/25/2025 | 4.24 | 4.34 | 4.16 | 4.23 | 1,375 | 4.23 |
| 8/22/2025 | 4.39 | 4.40 | 4.38 | 4.38 | 1,582 | 4.38 |
| 8/21/2025 | 4.12 | 4.12 | 4.12 | 4.12 | 417 | 4.12 |
| 8/20/2025 | 4.43 | 4.43 | 4.32 | 4.32 | 1,196 | 4.32 |
| 8/19/2025 | 4.62 | 4.62 | 4.33 | 4.48 | 1,560 | 4.48 |
| 8/18/2025 | 4.49 | 4.59 | 4.46 | 4.50 | 14,750 | 4.50 |
| 8/15/2025 | 4.24 | 4.24 | 3.96 | 3.99 | 2,643 | 3.99 |
| 8/14/2025 | 4.16 | 4.20 | 4.11 | 4.11 | 4,035 | 4.11 |
| 8/13/2025 | 4.05 | 4.10 | 3.79 | 4.08 | 4,666 | 4.08 |
| 8/12/2025 | 3.87 | 3.87 | 3.75 | 3.79 | 670 | 3.79 |
| 8/11/2025 | 3.86 | 3.89 | 3.73 | 3.73 | 10,059 | 3.73 |
| 8/08/2025 | 3.84 | 4.12 | 3.71 | 3.80 | 16,482 | 3.80 |
| 8/07/2025 | 3.96 | 3.96 | 3.73 | 3.73 | 4,081 | 3.73 |
| 8/06/2025 | 3.81 | 3.84 | 3.81 | 3.81 | 509 | 3.81 |
| 8/05/2025 | 3.91 | 3.92 | 3.76 | 3.76 | 2,030 | 3.76 |
| 8/04/2025 | 3.85 | 3.85 | 3.79 | 3.79 | 1,163 | 3.79 |
| 8/01/2025 | 3.87 | 3.90 | 3.67 | 3.80 | 2,836 | 3.80 |
| 7/31/2025 | 3.92 | 3.97 | 3.92 | 3.94 | 5,946 | 3.94 |
| 7/30/2025 | 3.99 | 4.09 | 3.97 | 3.97 | 875 | 3.97 |
| 7/29/2025 | 4.19 | 4.19 | 4.01 | 4.12 | 940 | 4.12 |
| 7/28/2025 | 4.17 | 4.17 | 4.16 | 4.16 | 522 | 4.16 |
| 7/25/2025 | 4.12 | 4.14 | 4.12 | 4.14 | 850 | 4.14 |
| 7/24/2025 | 4.20 | 4.20 | 3.94 | 3.98 | 3,532 | 3.98 |
| 7/23/2025 | 4.00 | 4.07 | 4.00 | 4.07 | 16,118 | 4.07 |
| 7/22/2025 | 3.79 | 3.82 | 3.78 | 3.78 | 1,569 | 3.78 |
| 7/21/2025 | 3.87 | 3.90 | 3.87 | 3.90 | 667 | 3.90 |
| 7/18/2025 | 3.93 | 3.93 | 3.79 | 3.79 | 603 | 3.79 |
| 7/17/2025 | 3.88 | 3.90 | 3.72 | 3.83 | 3,736 | 3.83 |
| 7/16/2025 | 3.82 | 3.85 | 3.82 | 3.83 | 2,773 | 3.83 |
| 7/15/2025 | 3.96 | 3.96 | 3.79 | 3.79 | 1,276 | 3.79 |
| 7/14/2025 | 3.73 | 3.83 | 3.73 | 3.79 | 1,227 | 3.79 |
| 7/11/2025 | 3.75 | 3.78 | 3.56 | 3.65 | 5,487 | 3.65 |
| 7/10/2025 | 3.80 | 3.80 | 3.44 | 3.75 | 5,758 | 3.75 |
| 7/09/2025 | 3.80 | 3.81 | 3.80 | 3.81 | 694 | 3.81 |
| 7/08/2025 | 3.74 | 3.74 | 3.58 | 3.68 | 2,188 | 3.68 |
| 7/07/2025 | 3.78 | 3.82 | 3.66 | 3.66 | 1,680 | 3.66 |
| 7/03/2025 | 3.91 | 3.91 | 3.87 | 3.87 | 330 | 3.87 |
| 7/02/2025 | 3.79 | 3.91 | 3.79 | 3.89 | 732 | 3.89 |
| 7/01/2025 | 3.85 | 3.85 | 3.79 | 3.79 | 786 | 3.79 |
| 6/30/2025 | 3.82 | 3.95 | 3.63 | 3.73 | 7,322 | 3.73 |
| 6/27/2025 | 3.86 | 3.88 | 3.61 | 3.61 | 22,737 | 3.61 |
| 6/26/2025 | 3.89 | 3.89 | 3.68 | 3.84 | 6,888 | 3.84 |
| 6/25/2025 | 3.78 | 3.99 | 3.55 | 3.61 | 4,421 | 3.61 |
| 6/24/2025 | 3.89 | 3.93 | 3.74 | 3.85 | 4,009 | 3.85 |
| 6/23/2025 | 3.81 | 3.91 | 3.80 | 3.81 | 1,863 | 3.81 |
| 6/20/2025 | 3.96 | 3.96 | 3.93 | 3.93 | 2,759 | 3.93 |
| 6/18/2025 | 4.08 | 4.08 | 4.04 | 4.04 | 825 | 4.04 |
| 6/17/2025 | 4.13 | 4.13 | 4.08 | 4.08 | 396 | 4.08 |
| 6/16/2025 | 4.15 | 4.15 | 4.15 | 4.15 | 573 | 4.15 |
| 6/13/2025 | 4.15 | 4.18 | 4.10 | 4.10 | 1,507 | 4.10 |
| 6/12/2025 | 4.30 | 4.30 | 4.03 | 4.03 | 9,181 | 4.03 |
| 6/11/2025 | 4.32 | 4.32 | 4.17 | 4.20 | 12,920 | 4.20 |
| 6/10/2025 | 4.32 | 4.32 | 4.14 | 4.24 | 1,478 | 4.24 |
| 6/09/2025 | 4.24 | 4.29 | 4.05 | 4.20 | 1,677 | 4.20 |
| 6/06/2025 | 4.24 | 4.26 | 4.03 | 4.03 | 2,761 | 4.03 |
| 6/04/2025 | 4.51 | 0.00 | 4.51 | 4.47 | 190 | 4.47 |