Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.580 -0.053 (-1.46%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2025 3.640 3.700 3.390 3.400 20,692 -0.07(-2.02%)
Feb 28, 2025 3.610 3.630 3.450 3.470 7,808 -0.07(-1.98%)
Feb 27, 2025 3.640 3.740 3.540 3.540 4,759 +0.02(+0.57%)
Feb 26, 2025 3.720 3.740 3.460 3.520 7,893 -0.14(-3.83%)
Feb 25, 2025 3.780 3.860 3.660 3.660 3,521 -0.24(-6.15%)
Feb 24, 2025 3.850 3.900 3.820 3.900 4,140 +0.07(+1.83%)
Feb 21, 2025 3.900 3.970 3.830 3.830 9,870 -0.09(-2.30%)
Feb 20, 2025 3.880 4.000 3.690 3.920 19,545 +0.08(+2.08%)
Feb 19, 2025 3.910 4.030 3.730 3.840 16,757 -0.02(-0.52%)
Feb 18, 2025 4.000 4.020 3.860 3.860 3,144 -0.27(-6.61%)
Feb 14, 2025 4.125 4.133 3.982 4.133 4,006 -0.07(-1.59%)
Feb 13, 2025 4.060 4.200 4.028 4.200 2,003 +0.14(+3.45%)
Feb 12, 2025 4.040 4.060 4.015 4.060 2,318 +0.18(+4.64%)
Feb 11, 2025 3.920 4.290 3.880 3.880 16,351 -0.04(-1.02%)
Feb 10, 2025 3.910 3.920 3.900 3.920 2,416 +0.01(+0.26%)
Feb 07, 2025 3.970 3.970 3.910 3.910 742 -0.08(-2.13%)
Feb 06, 2025 3.970 3.995 3.955 3.995 4,295 +0.00(+0.13%)
Feb 05, 2025 3.910 4.021 3.897 3.990 12,236 +0.25(+6.68%)
Feb 04, 2025 3.961 3.961 3.740 3.740 3,714 -0.11(-2.86%)
Feb 03, 2025 3.695 3.863 3.680 3.850 6,397 +0.12(+3.22%)
Jan 31, 2025 3.840 4.020 3.730 3.730 14,285 -0.24(-6.05%)
Jan 30, 2025 4.000 4.030 3.880 3.970 16,369 +0.24(+6.43%)
Jan 29, 2025 3.760 3.830 3.730 3.730 31,655 -0.11(-2.86%)
Jan 28, 2025 3.650 3.840 3.530 3.840 61,031 +0.17(+4.63%)
Jan 27, 2025 3.605 3.750 3.555 3.670 23,493 +0.07(+1.94%)
Jan 24, 2025 3.610 3.650 3.600 3.600 2,594 -0.10(-2.70%)
Jan 23, 2025 3.600 3.700 3.470 3.700 1,829 +0.10(+2.78%)
Jan 22, 2025 3.600 3.600 3.600 3.600 1,940 -0.06(-1.64%)
Jan 21, 2025 3.640 3.660 3.590 3.660 4,357 +0.19(+5.48%)
Jan 17, 2025 3.480 3.496 3.460 3.470 3,904 +0.03(+0.73%)
Jan 16, 2025 3.480 3.490 3.445 3.445 1,886 -0.02(-0.43%)
Jan 15, 2025 3.570 3.570 3.350 3.460 9,379 +0.01(+0.29%)
Jan 14, 2025 3.450 3.485 3.450 3.450 1,176 +0.01(+0.29%)
Jan 13, 2025 3.580 3.580 3.440 3.440 3,075 -0.16(-4.44%)
Jan 10, 2025 3.710 3.710 3.590 3.600 4,255 -0.07(-1.91%)
Jan 08, 2025 3.900 3.900 3.650 3.670 1,610 -0.06(-1.61%)
Jan 07, 2025 3.770 3.770 3.695 3.730 5,310 -0.07(-1.84%)
Jan 06, 2025 3.810 3.880 3.800 3.800 3,409 +0.06(+1.60%)
Jan 03, 2025 3.790 3.790 3.740 3.740 622 -0.09(-2.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.