Genfit S.A. GNFTY
8.95 USD 0.00 (+0.00%)
Regular-session close
8.80 Day range 9.00
2.55 52-week range 10.20
- YTD
- +44.59%
- 1 year
- +147.92%
GNFTY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.00 | 9.00 | 8.85 | 8.95 | +0.35 | +4.07% | 4,213 |
| Mar 6, 2026 | 9.10 | 9.39 | 8.55 | 8.60 | -0.64 | -6.93% | 19,338 |
| Mar 5, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | +0.22 | +2.44% | 800 |
| Mar 4, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | +0.01 | +0.11% | 209 |
| Mar 3, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | +0.01 | +0.11% | 763 |
| Mar 2, 2026 | 9.54 | 10.00 | 9.00 | 9.00 | -0.02 | -0.22% | 709 |
| Feb 27, 2026 | 10.20 | 10.20 | 9.02 | 9.02 | -0.98 | -9.80% | 1,917 |
| Feb 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 2,408 |
| Feb 25, 2026 | 10.08 | 10.08 | 9.86 | 10.00 | +0.90 | +9.89% | 2,049 |
| Feb 24, 2026 | 9.50 | 10.20 | 9.10 | 9.10 | +0.13 | +1.45% | 9,228 |
| Feb 23, 2026 | 8.89 | 9.30 | 8.64 | 8.97 | +0.02 | +0.22% | 2,142 |
| Feb 20, 2026 | 8.17 | 8.95 | 8.17 | 8.95 | +0.78 | +9.55% | 381 |
| Feb 19, 2026 | 9.04 | 9.04 | 8.17 | 8.17 | +0.07 | +0.86% | 3,317 |
| Feb 18, 2026 | 8.70 | 8.70 | 8.10 | 8.10 | -0.63 | -7.22% | 4,990 |
| Feb 17, 2026 | 8.51 | 9.01 | 8.51 | 8.73 | +0.91 | +11.64% | 7,450 |
| Feb 13, 2026 | 8.11 | 8.34 | 7.82 | 7.82 | -0.52 | -6.24% | 5,411 |
| Feb 12, 2026 | 8.40 | 8.42 | 8.34 | 8.34 | +0.34 | +4.25% | 1,747 |
| Feb 11, 2026 | 7.80 | 8.00 | 7.75 | 8.00 | +0.58 | +7.82% | 564 |
| Feb 10, 2026 | 7.43 | 7.60 | 7.42 | 7.42 | +0.23 | +3.20% | 7,340 |
| Feb 9, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | -0.02 | -0.28% | 234 |
| Feb 6, 2026 | 7.25 | 7.25 | 7.21 | 7.21 | -0.24 | -3.22% | 343 |
| Feb 5, 2026 | 7.22 | 7.50 | 7.15 | 7.45 | +0.25 | +3.47% | 6,003 |
| Feb 4, 2026 | 7.49 | 7.49 | 7.05 | 7.20 | -0.29 | -3.87% | 3,989 |
| Feb 3, 2026 | 6.99 | 7.49 | 6.99 | 7.49 | +0.74 | +10.96% | 8,218 |
| Feb 2, 2026 | 6.73 | 6.77 | 6.67 | 6.75 | +0.21 | +3.21% | 7,920 |
| Jan 30, 2026 | 6.44 | 6.54 | 6.36 | 6.54 | +0.03 | +0.46% | 2,914 |
| Jan 29, 2026 | 6.78 | 6.79 | 6.51 | 6.51 | -0.27 | -3.98% | 2,187 |
| Jan 28, 2026 | 6.59 | 7.02 | 6.52 | 6.78 | -0.01 | -0.15% | 1,816 |
| Jan 27, 2026 | 6.58 | 7.00 | 6.58 | 6.79 | +0.42 | +6.59% | 1,951 |
| Jan 26, 2026 | 6.45 | 6.45 | 6.37 | 6.37 | -0.08 | -1.24% | 3,150 |
| Jan 23, 2026 | 6.46 | 6.46 | 6.45 | 6.45 | +0.23 | +3.70% | 3,463 |
| Jan 22, 2026 | 6.18 | 6.46 | 6.18 | 6.22 | +0.25 | +4.19% | 3,435 |
| Jan 20, 2026 | 5.76 | 5.97 | 5.76 | 5.97 | 0.00 | 0.00% | 1,853 |
| Jan 16, 2026 | 5.84 | 6.00 | 5.84 | 5.97 | -0.30 | -4.78% | 1,464 |
| Jan 15, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | +0.08 | +1.29% | 214 |
| Jan 14, 2026 | 6.19 | 6.20 | 6.19 | 6.19 | -0.01 | -0.16% | 636 |
| Jan 12, 2026 | 6.12 | 6.20 | 6.12 | 6.20 | +0.14 | +2.31% | 380 |
| Jan 9, 2026 | 5.95 | 6.19 | 5.95 | 6.06 | -0.04 | -0.66% | 2,868 |
| Jan 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | +0.15 | +2.52% | 400 |
| Jan 7, 2026 | 6.09 | 6.24 | 5.95 | 5.95 | -0.46 | -7.18% | 1,348 |
| Jan 6, 2026 | 5.90 | 7.00 | 5.84 | 6.41 | +0.28 | +4.57% | 4,025 |
| Jan 5, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | +0.10 | +1.66% | 160 |
| Jan 2, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | -0.16 | -2.58% | 667 |
| Dec 31, 2025 | 6.05 | 6.19 | 6.05 | 6.19 | +0.04 | +0.65% | 4,138 |
| Dec 30, 2025 | 6.21 | 6.21 | 6.15 | 6.15 | 0.00 | 0.00% | 815 |
| Dec 29, 2025 | 6.15 | 6.20 | 6.13 | 6.15 | +0.05 | +0.82% | 2,062 |
| Dec 26, 2025 | 5.93 | 6.10 | 5.93 | 6.10 | +0.04 | +0.66% | 670 |
| Dec 23, 2025 | 5.88 | 6.06 | 5.88 | 6.06 | +0.37 | +6.50% | 327 |
| Dec 22, 2025 | 5.59 | 5.78 | 5.59 | 5.69 | -0.71 | -11.09% | 2,851 |
| Dec 19, 2025 | 5.97 | 6.40 | 5.85 | 6.40 | +0.79 | +14.08% | 26,056 |
| Dec 18, 2025 | 5.62 | 5.62 | 5.60 | 5.61 | -0.01 | -0.18% | 2,329 |
| Dec 16, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | -0.18 | -3.10% | 582 |
| Dec 15, 2025 | 5.74 | 5.90 | 5.74 | 5.80 | +0.06 | +1.05% | 1,096 |
| Dec 12, 2025 | 5.77 | 5.93 | 5.74 | 5.74 | -0.12 | -2.05% | 2,119 |
| Dec 11, 2025 | 5.83 | 6.00 | 5.83 | 5.86 | +0.16 | +2.81% | 7,921 |
| Dec 10, 2025 | 5.44 | 5.85 | 5.44 | 5.70 | +0.39 | +7.34% | 2,634 |
| Dec 9, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | +0.01 | +0.19% | 278 |
57 days, newest first. Daily bars as drawn on the GNFTY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.