5 DAY PERFORMANCE
-24.29%
1 MONTH PERFORMANCE
-2.92%
3 MONTH PERFORMANCE
-3.62%
6 MONTH PERFORMANCE
-5.90%
YEAR-TO-DATE PERFORMANCE
+7.26%
1 YEAR PERFORMANCE
+1.27%
Genfit S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.19 | $5.27 (1.54%) | $5.49 | $5.19 | 2.35 K | $262.34 M |
| 12/04/2025 | $5.80 | $5.39 (-7.07%) | $5.90 | $4.53 | 2.58 K | |
| 12/03/2025 | $5.55 | $5.84 (5.23%) | $5.84 | $5.55 | 7.32 K | |
| 12/02/2025 | $5.26 | $5.49 (4.37%) | $5.49 | $5.26 | 2.03 K | $273.29 M |
| 12/01/2025 | $5.11 | $5.13 (0.39%) | $5.13 | $4.96 | 1.36 K | $255.37 M |
| 11/28/2025 | $4.70 | $5.30 (12.77%) | $5.35 | $4.70 | 2.03 K | $263.83 M |
| 11/26/2025 | $4.53 | $4.68 (3.31%) | $4.68 | $4.50 | 2.01 K | $232.97 M |
| 11/25/2025 | $4.42 | $4.50 (1.81%) | $4.50 | $4.42 | 1.32 K | $224.01 M |
| 11/24/2025 | $4.29 | $4.45 (3.73%) | $4.45 | $4.29 | 1.62 K | $221.52 M |
| 11/21/2025 | $4.29 | $4.29 (0%) | $4.34 | $4.29 | 5.34 K | $213.56 M |
| 11/20/2025 | $4.10 | $4.80 (17.07%) | $4.80 | $3.00 | 23.89 K | |
| 11/19/2025 | $4.38 | $4.85 (10.73%) | $4.93 | $4.37 | 56.95 K | $240.86 M |
| 11/18/2025 | $4.28 | $4.73 (10.51%) | $4.83 | $4.25 | 54.20 K | $234.90 M |
| 11/17/2025 | $4.26 | $4.61 (8.22%) | $4.61 | $4.26 | 39.70 K | $228.94 M |
| 11/14/2025 | $4.26 | $4.25 (-0.23%) | $4.31 | $4.20 | 30.80 K | $211.06 M |
| 11/13/2025 | $4.28 | $4.15 (-3.04%) | $4.32 | $4.10 | 16.10 K | $206.10 M |
| 11/12/2025 | $4.23 | $4.34 (2.6%) | $4.38 | $4.10 | 13.80 K | $215.53 M |
| 11/11/2025 | $4.14 | $4.07 (-1.69%) | $4.22 | $4.07 | 8.33 K | $202.12 M |
| 11/10/2025 | $4.13 | $4.11 (-0.48%) | $4.17 | $3.97 | 7.90 K | $204.11 M |
| 11/07/2025 | $3.92 | $3.89 (-0.77%) | $3.92 | $3.77 | 13.60 K | $193.19 M |
| 11/06/2025 | $3.98 | $3.96 (-0.5%) | $3.99 | $3.96 | 3.90 K | $196.66 M |
| 11/05/2025 | $4.03 | $3.89 (-3.47%) | $4.05 | $3.80 | 12.10 K | $193.19 M |
| 11/04/2025 | $4.00 | $4.05 (1.25%) | $4.07 | $3.82 | 14.40 K | $201.13 M |
| 11/03/2025 | $4.07 | $3.87 (-4.91%) | $4.10 | $3.75 | 18.80 K | $192.19 M |
| 10/31/2025 | $4.13 | $3.86 (-6.54%) | $4.22 | $3.65 | 30.92 K | $191.70 M |
| 10/30/2025 | $4.19 | $4.24 (1.19%) | $4.24 | $4.19 | 2.01 K | $210.57 M |
| 10/29/2025 | $4.19 | $4.19 (0%) | $4.19 | $4.19 | 300 | $208.08 M |
| 10/28/2025 | $4.20 | $4.20 (0%) | $4.20 | $4.07 | 600 | $208.58 M |
| 10/27/2025 | $4.26 | $4.24 (-0.47%) | $4.39 | $4.10 | 2.94 K | $210.57 M |
| 10/24/2025 | $4.40 | $4.30 (-2.27%) | $4.40 | $4.30 | 1.61 K | $213.55 M |
| 10/23/2025 | $4.30 | $4.30 (0%) | $4.30 | $4.30 | 603 | $213.55 M |
| 10/22/2025 | $4.32 | $4.30 (-0.46%) | $4.36 | $4.19 | 2.30 K | $213.55 M |
| 10/21/2025 | $4.08 | $4.25 (4.17%) | $4.25 | $4.08 | 2.70 K | $211.06 M |
| 10/20/2025 | $4.24 | $4.08 (-3.77%) | $4.24 | $4.08 | 4.62 K | $202.62 M |
| 10/17/2025 | $4.41 | $4.24 (-3.85%) | $4.41 | $4.02 | 2.60 K | $210.57 M |
| 10/16/2025 | $4.23 | $4.16 (-1.65%) | $4.25 | $4.16 | 5.64 K | $206.59 M |
| 10/15/2025 | $4.26 | $4.24 (-0.47%) | $4.28 | $3.95 | 9.70 K | $210.57 M |
| 10/14/2025 | $4.13 | $4.17 (0.97%) | $4.17 | $3.93 | 7.62 K | $207.09 M |
| 10/13/2025 | $4.19 | $4.25 (1.43%) | $4.27 | $4.19 | 732 | $211.06 M |
| 10/10/2025 | $4.35 | $4.25 (-2.3%) | $4.35 | $4.25 | 3.00 K | $211.06 M |
| 10/09/2025 | $4.00 | $4.28 (7%) | $4.49 | $4.00 | 34.70 K | $212.55 M |
| 10/08/2025 | $4.00 | $3.91 (-2.25%) | $4.00 | $3.86 | 4.00 K | $194.18 M |
| 10/07/2025 | $3.94 | $3.96 (0.51%) | $3.98 | $3.94 | 2.60 K | $196.66 M |
| 10/06/2025 | $3.91 | $4.03 (3.07%) | $4.10 | $3.91 | 9.10 K | $200.14 M |
| 10/03/2025 | $4.03 | $4.08 (1.24%) | $4.08 | $4.02 | 3.10 K | $202.62 M |
| 10/02/2025 | $4.01 | $3.99 (-0.5%) | $4.01 | $3.82 | 3.83 K | $198.15 M |
| 10/01/2025 | $3.91 | $3.85 (-1.53%) | $3.92 | $3.79 | 30.20 K | $191.20 M |
| 09/30/2025 | $3.86 | $3.80 (-1.55%) | $3.86 | $3.67 | 7.70 K | $188.72 M |
| 09/29/2025 | $3.68 | $3.65 (-0.82%) | $3.78 | $3.46 | 9.23 K | $181.27 M |
| 09/26/2025 | $3.62 | $3.55 (-1.93%) | $3.74 | $3.41 | 7.44 K | $176.30 M |
| 09/25/2025 | $3.59 | $3.53 (-1.67%) | $3.63 | $3.50 | 12.40 K | $175.31 M |
| 09/24/2025 | $3.61 | $3.63 (0.55%) | $3.75 | $3.61 | 6.01 K | $180.27 M |
| 09/23/2025 | $3.77 | $3.63 (-3.71%) | $4.01 | $3.60 | 38.00 K | $180.27 M |
| 09/22/2025 | $3.97 | $4.15 (4.53%) | $4.15 | $3.90 | 21.23 K | $206.10 M |
| 09/19/2025 | $4.33 | $4.33 (0%) | $4.33 | $4.33 | 2.34 K | $215.04 M |
| 09/18/2025 | $4.24 | $4.38 (3.3%) | $4.38 | $4.17 | 700 | $217.52 M |
| 09/17/2025 | $4.15 | $4.22 (1.69%) | $4.22 | $4.10 | 1.52 K | $209.57 M |
| 09/16/2025 | $4.27 | $4.30 (0.7%) | $4.31 | $4.27 | 2.33 K | $213.55 M |
| 09/15/2025 | $4.26 | $4.33 (1.64%) | $4.35 | $4.23 | 3.94 K | $215.04 M |
| 09/12/2025 | $4.26 | $4.25 (-0.23%) | $4.30 | $4.25 | 3.50 K | $211.06 M |
| 09/11/2025 | $4.22 | $4.19 (-0.71%) | $4.22 | $4.17 | 2.21 K | $208.08 M |
| 09/10/2025 | $4.21 | $4.14 (-1.66%) | $4.21 | $3.91 | 4.20 K | $205.60 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.
