GENFIT S.A. - American Depositary Shares (NQ:GNFT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	4.380	4.420	4.190	4.300	10,062	+0.05(+1.18%)
May 07, 2025	4.510	4.580	4.000	4.250	52,665	-0.37(-8.01%)
May 06, 2025	4.530	4.750	4.520	4.620	11,051	+0.09(+1.99%)
May 05, 2025	4.540	4.730	4.530	4.530	5,086	+0.25(+5.89%)
May 02, 2025	4.350	4.350	4.220	4.278	3,470	+0.20(+4.85%)
May 01, 2025	4.100	4.220	4.080	4.080	8,254	-0.02(-0.37%)
Apr 30, 2025	4.040	4.095	4.010	4.095	2,961	+0.05(+1.11%)
Apr 29, 2025	3.930	4.050	3.900	4.050	22,055	+0.38(+10.37%)
Apr 28, 2025	3.874	3.874	3.630	3.670	10,663	+0.03(+0.81%)
Apr 25, 2025	3.860	3.860	3.640	3.640	3,067	-0.03(-0.82%)
Apr 24, 2025	3.830	3.830	3.670	3.670	5,783	+0.03(+0.78%)
Apr 23, 2025	3.550	3.829	3.550	3.642	16,127	+0.36(+11.03%)
Apr 22, 2025	3.550	3.600	3.280	3.280	31,220	-0.29(-8.12%)
Apr 21, 2025	3.400	3.570	3.400	3.570	7,044	+0.06(+1.71%)
Apr 16, 2025				3.510	415	-0.18(-4.75%)
Apr 15, 2025	3.550	3.685	3.527	3.685	7,562	+0.23(+6.50%)
Apr 14, 2025	3.440	3.497	3.420	3.460	2,869	+0.07(+2.06%)
Apr 11, 2025	3.290	3.400	3.290	3.390	15,433	+0.13(+3.99%)
Apr 10, 2025	3.290	3.290	3.095	3.260	124,184	+0.54(+20.07%)
Apr 09, 2025	3.230	3.240	2.550	2.715	80,604	-0.65(-19.20%)
Apr 08, 2025	3.490	3.490	3.270	3.360	10,332	+0.17(+5.33%)
Apr 07, 2025	3.250	3.400	3.174	3.190	21,166	-0.17(-5.05%)
Apr 04, 2025	3.380	3.380	3.340	3.360	7,512	-0.05(-1.48%)
Apr 03, 2025	3.560	3.570	3.394	3.410	12,715	+0.01(+0.29%)
Apr 02, 2025	3.420	3.500	3.300	3.400	11,523	-0.12(-3.52%)
Apr 01, 2025	3.530	3.540	3.392	3.524	24,209	+0.10(+3.05%)
Mar 31, 2025	3.530	3.540	3.322	3.420	20,532	-0.25(-6.81%)
Mar 28, 2025	3.630	3.680	3.630	3.670	5,240	+0.12(+3.38%)
Mar 27, 2025	3.570	3.580	3.350	3.550	15,239	+0.07(+2.01%)
Mar 26, 2025	3.510	3.530	3.380	3.480	12,262	+0.07(+2.05%)
Mar 25, 2025	3.600	3.600	3.400	3.410	7,634	-0.12(-3.40%)
Mar 24, 2025	3.560	3.615	3.500	3.530	4,533	-0.10(-2.75%)
Mar 21, 2025	3.620	3.630	3.620	3.630	920	+0.02(+0.55%)
Mar 19, 2025				3.610	113	-0.03(-0.82%)
Mar 18, 2025	3.650	3.650	3.640	3.640	1,073	+0.00(+0.00%)
Mar 17, 2025	3.640	3.640	3.640	3.640	515	+0.13(+3.70%)
Mar 14, 2025	3.575	3.710	3.510	3.510	4,957	+0.01(+0.29%)
Mar 13, 2025	3.600	3.600	3.500	3.500	1,816	-0.13(-3.58%)
Mar 12, 2025	3.690	3.690	3.630	3.630	15,359	+0.05(+1.40%)
Mar 11, 2025	3.620	3.672	3.563	3.580	10,737	-0.05(-1.46%)
Mar 10, 2025	3.650	3.660	3.565	3.633	19,230	-0.02(-0.47%)
Mar 07, 2025	3.690	3.720	3.110	3.650	20,727	+0.26(+7.67%)
Mar 06, 2025	3.700	3.700	3.380	3.390	6,459	-0.31(-8.38%)
Mar 05, 2025	3.620	3.700	3.620	3.700	889	+0.23(+6.63%)
Mar 04, 2025	3.500	3.520	3.428	3.470	16,612	+0.07(+2.06%)