Genfit S.A. (GNFT) Historical Stock Data
6.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNFT is up 2.30% a day on average. There have been 20 days where Genfit S.A. closed green and 10 days where GNFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 5.88 | 6.06 | ↑$0.18 (3.06%) | 5.88 | 6.06 | 285 |
| 2025-12-22 | 5.59 | 5.69 | ↑$0.10 (1.79%) | 5.59 | 5.78 | 2.85K |
| 2025-12-19 | 5.97 | 6.40 | ↑$0.43 (7.20%) | 5.85 | 6.40 | 25.91K |
| 2025-12-18 | 5.62 | 5.61 | ↓$0.01 (-0.18%) | 5.60 | 5.62 | 2.19K |
| 2025-12-16 | 5.62 | 5.62 | ↑$0.00 (0.00%) | 5.62 | 5.62 | 581 |
| 2025-12-15 | 5.74 | 5.80 | ↑$0.06 (1.06%) | 5.74 | 5.90 | 0.93K |
| 2025-12-12 | 5.77 | 5.74 | ↓$0.03 (-0.52%) | 5.74 | 5.93 | 2.12K |
| 2025-12-11 | 5.83 | 5.86 | ↑$0.03 (0.51%) | 5.83 | 6.00 | 7.42K |
| 2025-12-09 | 5.31 | 5.31 | ↑$0.00 (0.00%) | 5.31 | 5.31 | 200 |
| 2025-12-08 | 5.26 | 5.30 | ↑$0.04 (0.76%) | 5.26 | 5.34 | 645 |
| 2025-12-05 | 5.19 | 5.27 | ↑$0.08 (1.54%) | 5.19 | 5.49 | 2.35K |
| 2025-12-01 | 5.11 | 5.13 | ↑$0.01 (0.29%) | 4.96 | 5.13 | 1.24K |
| 2025-11-28 | 4.70 | 5.30 | ↑$0.60 (12.77%) | 4.70 | 5.35 | 2.03K |
| 2025-11-25 | 4.42 | 4.50 | ↑$0.08 (1.81%) | 4.42 | 4.50 | 1.27K |
| 2025-11-24 | 4.29 | 4.45 | ↑$0.16 (3.61%) | 4.29 | 4.45 | 1.54K |
| 2025-11-21 | 4.29 | 4.29 | ↑$0.00 (0.00%) | 4.29 | 4.35 | 5.34K |
| 2025-11-20 | 4.10 | 4.80 | ↑$0.70 (17.07%) | 3.00 | 4.80 | 23.89K |
| 2025-11-19 | 4.38 | 4.85 | ↑$0.47 (10.73%) | 4.37 | 4.93 | 56.95K |
| 2025-11-18 | 4.28 | 4.73 | ↑$0.45 (10.51%) | 4.25 | 4.83 | 54.19K |
| 2025-11-17 | 4.26 | 4.61 | ↑$0.35 (8.22%) | 4.26 | 4.61 | 39.69K |
| 2025-11-14 | 4.26 | 4.25 | ↓$0.01 (-0.23%) | 4.20 | 4.31 | 30.79K |
| 2025-11-13 | 4.28 | 4.15 | ↓$0.13 (-3.04%) | 4.10 | 4.32 | 16.08K |
| 2025-11-12 | 4.23 | 4.34 | ↑$0.11 (2.60%) | 4.10 | 4.38 | 13.80K |
| 2025-11-11 | 4.14 | 4.07 | ↓$0.07 (-1.81%) | 4.07 | 4.22 | 8.33K |
| 2025-11-10 | 4.13 | 4.11 | ↓$0.02 (-0.48%) | 3.97 | 4.17 | 7.89K |
| 2025-11-07 | 3.92 | 3.89 | ↓$0.03 (-0.77%) | 3.77 | 3.92 | 13.57K |
| 2025-11-06 | 3.98 | 3.96 | ↓$0.02 (-0.50%) | 3.96 | 3.99 | 3.90K |
| 2025-11-05 | 4.03 | 3.89 | ↓$0.14 (-3.39%) | 3.80 | 4.05 | 12.05K |
| 2025-11-04 | 4.00 | 4.05 | ↑$0.05 (1.25%) | 3.82 | 4.07 | 14.37K |
| 2025-11-03 | 4.07 | 3.87 | ↓$0.20 (-4.91%) | 3.75 | 4.10 | 18.80K |
Create an account or log in to view more rows.
$GNFT called it
$GNFT what happens?
$GNFT BULLS ALPHA
BEARS BETA
$GNFT they don’t want us to shine… But we gon shine…
$GNFT let’s go baby!
$GNFT great sale!!!! Buy buy buy
$GNFT pumped for what this week will bring
$GNFT lock and load
$GNFT the price is wrong
$GNFT volume is almost nonexistent