5 DAY PERFORMANCE
+4.11%
1 MONTH PERFORMANCE
-6.40%
3 MONTH PERFORMANCE
-0.52%
6 MONTH PERFORMANCE
-4.76%
YEAR-TO-DATE PERFORMANCE
+2.15%
1 YEAR PERFORMANCE
+7.65%
Genfit S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.69 | $3.63 (-1.63%) | $3.69 | $3.63 | 15,359 | $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 |
| 01/31/2025 | $3.84 | $3.73 (-2.86%) | $4.02 | $3.73 | 14,300 | $185.34 M |
| 01/30/2025 | $4.00 | $3.97 (-0.75%) | $4.03 | $3.88 | 16,400 | $197.27 M |
| 01/29/2025 | $3.76 | $3.73 (-0.8%) | $3.83 | $3.73 | 31,700 | $185.34 M |
| 01/28/2025 | $3.65 | $3.84 (5.21%) | $3.84 | $3.53 | 61,031 | $190.81 M |
| 01/27/2025 | $3.61 | $3.67 (1.66%) | $3.75 | $3.56 | 23,690 | $182.36 M |
| 01/24/2025 | $3.61 | $3.60 (-0.28%) | $3.65 | $3.60 | 2,600 | $178.88 M |
| 01/23/2025 | $3.60 | $3.70 (2.78%) | $3.70 | $3.47 | 1,829 | $183.85 M |
| 01/22/2025 | $3.60 | $3.60 (0%) | $3.60 | $3.60 | 1,940 | $178.88 M |
| 01/21/2025 | $3.64 | $3.66 (0.55%) | $3.66 | $3.59 | 4,400 | $181.87 M |
| 01/17/2025 | $3.48 | $3.47 (-0.29%) | $3.50 | $3.46 | 3,904 | $172.42 M |
| 01/16/2025 | $3.48 | $3.45 (-0.86%) | $3.49 | $3.45 | 2,008 | $171.43 M |
| 01/15/2025 | $3.57 | $3.46 (-3.08%) | $3.57 | $3.35 | 9,400 | $171.93 M |
| 01/14/2025 | $3.45 | $3.45 (0%) | $3.49 | $3.45 | 1,200 | $171.43 M |
| 01/13/2025 | $3.58 | $3.44 (-3.91%) | $3.58 | $3.44 | 3,100 | $170.93 M |
| 01/10/2025 | $3.71 | $3.60 (-2.96%) | $3.71 | $3.59 | 4,300 | $178.88 M |
| 01/08/2025 | $3.90 | $3.67 (-5.9%) | $3.90 | $3.65 | 1,610 | $182.36 M |
| 01/07/2025 | $3.77 | $3.73 (-1.06%) | $3.77 | $3.70 | 5,310 | $185.34 M |
| 01/06/2025 | $3.81 | $3.80 (-0.26%) | $3.88 | $3.80 | 3,409 | $188.82 M |
| 01/03/2025 | $3.79 | $3.74 (-1.32%) | $3.79 | $3.74 | 622 | $185.84 M |
| 01/02/2025 | $3.78 | $3.83 (1.32%) | $3.85 | $3.73 | 5,300 | $190.31 M |
| 12/31/2024 | $3.70 | $3.72 (0.54%) | $3.78 | $3.58 | 8,342 | $184.85 M |
| 12/30/2024 | $3.70 | $3.69 (-0.27%) | $3.81 | $3.69 | 6,036 | $183.36 M |
| 12/27/2024 | $3.75 | $3.70 (-1.33%) | $3.76 | $3.70 | 2,200 | $183.85 M |
| 12/26/2024 | $3.63 | $3.71 (2.2%) | $3.75 | $3.63 | 1,700 | $184.35 M |
| 12/24/2024 | $3.68 | $3.67 (-0.27%) | $3.94 | $3.63 | 5,231 | $182.36 M |
| 12/23/2024 | $3.85 | $3.82 (-0.78%) | $3.85 | $3.68 | 5,214 | $189.82 M |
| 12/20/2024 | $3.71 | $3.80 (2.43%) | $3.80 | $3.70 | 3,200 | $188.82 M |
| 12/19/2024 | $3.80 | $3.72 (-2.11%) | $3.93 | $3.70 | 11,203 | $184.85 M |
| 12/18/2024 | $3.78 | $3.79 (0.26%) | $3.88 | $3.67 | 54,328 | $188.33 M |
| 12/17/2024 | $3.64 | $3.66 (0.55%) | $3.70 | $3.63 | 5,762 | $181.87 M |
| 12/16/2024 | $3.83 | $3.80 (-0.78%) | $3.85 | $3.80 | 1,435 | $188.82 M |
| 12/13/2024 | $3.76 | $3.82 (1.6%) | $3.82 | $3.75 | 3,213 | $189.82 M |
| 12/12/2024 | $3.80 | $3.82 (0.53%) | $3.82 | $3.73 | 2,900 | $189.82 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.
