GENFIT S.A. - American Depositary Shares (GNFT)
3.8600
-0.3800 (-8.96%)
NASDAQ · Last Trade: Oct 31st, 5:55 PM EDT
Historical Prices For GENFIT S.A. - American Depositary Shares (GNFT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/30/2025 | 4.19 | 4.24 | 4.19 | 4.24 | 2,010 | 4.24 |
| 10/29/2025 | 4.19 | 4.19 | 4.19 | 4.19 | 263 | 4.19 |
| 10/28/2025 | 4.20 | 4.20 | 4.07 | 4.20 | 566 | 4.20 |
| 10/27/2025 | 4.26 | 4.39 | 4.10 | 4.24 | 2,941 | 4.24 |
| 10/24/2025 | 4.40 | 4.40 | 4.30 | 4.30 | 1,609 | 4.30 |
| 10/23/2025 | 4.30 | 4.30 | 4.30 | 4.30 | 603 | 4.30 |
| 10/22/2025 | 4.32 | 4.36 | 4.19 | 4.30 | 2,301 | 4.30 |
| 10/21/2025 | 4.08 | 4.25 | 4.08 | 4.25 | 2,667 | 4.25 |
| 10/20/2025 | 4.24 | 4.24 | 4.08 | 4.08 | 4,621 | 4.08 |
| 10/17/2025 | 4.41 | 4.41 | 4.02 | 4.24 | 2,593 | 4.24 |
| 10/16/2025 | 4.23 | 4.25 | 4.16 | 4.16 | 5,637 | 4.16 |
| 10/15/2025 | 4.25 | 4.28 | 3.95 | 4.24 | 9,148 | 4.24 |
| 10/14/2025 | 4.13 | 4.17 | 3.93 | 4.17 | 7,616 | 4.17 |
| 10/13/2025 | 4.19 | 4.27 | 4.19 | 4.25 | 732 | 4.25 |
| 10/10/2025 | 4.35 | 4.35 | 4.25 | 4.25 | 2,953 | 4.25 |
| 10/09/2025 | 4.00 | 4.49 | 4.00 | 4.28 | 34,658 | 4.28 |
| 10/08/2025 | 4.00 | 4.00 | 3.85 | 3.91 | 3,986 | 3.91 |
| 10/07/2025 | 3.94 | 3.98 | 3.94 | 3.96 | 2,579 | 3.96 |
| 10/06/2025 | 3.91 | 4.10 | 3.91 | 4.03 | 9,086 | 4.03 |
| 10/03/2025 | 4.03 | 4.08 | 4.02 | 4.08 | 3,097 | 4.08 |
| 10/02/2025 | 4.01 | 4.01 | 3.82 | 3.98 | 3,827 | 3.98 |
| 10/01/2025 | 3.91 | 3.92 | 3.79 | 3.85 | 30,163 | 3.85 |
| 9/30/2025 | 3.86 | 3.86 | 3.67 | 3.80 | 7,655 | 3.80 |
| 9/29/2025 | 3.68 | 3.78 | 3.46 | 3.65 | 8,981 | 3.65 |
| 9/26/2025 | 3.62 | 3.73 | 3.41 | 3.55 | 7,440 | 3.55 |
| 9/25/2025 | 3.59 | 3.63 | 3.50 | 3.53 | 12,367 | 3.53 |
| 9/24/2025 | 3.61 | 3.75 | 3.61 | 3.63 | 6,007 | 3.63 |
| 9/23/2025 | 3.77 | 4.01 | 3.60 | 3.63 | 37,955 | 3.63 |
| 9/22/2025 | 3.97 | 4.15 | 3.90 | 4.15 | 21,234 | 4.15 |
| 9/19/2025 | 4.33 | 4.33 | 4.33 | 4.33 | 2,336 | 4.33 |
| 9/18/2025 | 4.24 | 4.38 | 4.17 | 4.38 | 650 | 4.38 |
| 9/17/2025 | 4.15 | 4.22 | 4.10 | 4.22 | 1,522 | 4.22 |
| 9/16/2025 | 4.27 | 4.31 | 4.27 | 4.30 | 2,333 | 4.30 |
| 9/15/2025 | 4.26 | 4.35 | 4.23 | 4.33 | 3,937 | 4.33 |
| 9/12/2025 | 4.26 | 4.30 | 4.25 | 4.25 | 3,470 | 4.25 |
| 9/11/2025 | 4.22 | 4.22 | 4.17 | 4.19 | 2,213 | 4.19 |
| 9/10/2025 | 4.21 | 4.21 | 3.91 | 4.14 | 4,200 | 4.14 |
| 9/09/2025 | 4.20 | 4.27 | 4.19 | 4.27 | 1,288 | 4.27 |
| 9/08/2025 | 4.00 | 4.00 | 3.92 | 3.96 | 1,950 | 3.96 |
| 9/05/2025 | 4.16 | 4.16 | 3.85 | 3.94 | 6,202 | 3.94 |
| 9/04/2025 | 4.02 | 4.02 | 3.88 | 3.88 | 2,433 | 3.88 |
| 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 |