Genfit (OP: GNFTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2015 | 45.47 | 45.57 | 44.36 | 45.55 | 720 | +3.17(+7.48%) |
| Oct 28, 2015 | 42.38 | 42.38 | 42.38 | 0 | +1.49(+3.64%) | |
| Oct 27, 2015 | 40.89 | 40.89 | 40.89 | 40.89 | 1,113 | -0.10(-0.24%) |
| Oct 26, 2015 | 40.99 | 40.99 | 40.99 | 40.99 | 120 | +1.46(+3.69%) |
| Oct 23, 2015 | 40.33 | 40.33 | 39.53 | 39.53 | 300 | -0.94(-2.32%) |
| Oct 21, 2015 | 40.47 | 40.47 | 40.47 | 40 | -1.56(-3.71%) | |
| Oct 20, 2015 | 42.00 | 42.09 | 42.00 | 42.03 | 600 | +1.09(+2.66%) |
| Oct 13, 2015 | 40.94 | 40.94 | 40.94 | 0 | +0.00(+0.00%) | |
| Oct 12, 2015 | 41.14 | 41.14 | 40.94 | 40.94 | 600 | -0.31(-0.75%) |
| Oct 02, 2015 | 41.25 | 41.25 | 41.25 | 125 | +7.17(+21.04%) | |
| Sep 30, 2015 | 34.08 | 34.08 | 34.08 | 64 | -5.42(-13.72%) | |
| Sep 28, 2015 | 39.50 | 39.50 | 39.50 | 30 | -6.32(-13.79%) | |
| Sep 18, 2015 | 45.82 | 45.82 | 45.82 | 0 | +0.02(+0.04%) | |
| Sep 17, 2015 | 44.59 | 45.80 | 44.59 | 45.80 | 2,826 | +1.18(+2.64%) |
| Sep 16, 2015 | 44.62 | 44.62 | 44.62 | 44.62 | 242 | -1.18(-2.58%) |
| Sep 15, 2015 | 43.21 | 45.80 | 43.21 | 45.80 | 4,334 | +7.47(+19.49%) |
| Sep 04, 2015 | 38.33 | 38.33 | 38.33 | 0 | -1.17(-2.96%) | |
| Sep 01, 2015 | 39.50 | 39.50 | 39.50 | 0 | -1.55(-3.78%) | |
| Aug 31, 2015 | 41.15 | 41.15 | 41.05 | 41.05 | 750 | +5.48(+15.41%) |
| Aug 26, 2015 | 35.57 | 35.57 | 35.57 | 0 | -0.68(-1.88%) | |
| Aug 25, 2015 | 36.36 | 36.50 | 36.25 | 36.25 | 2,690 | +1.49(+4.29%) |
| Aug 24, 2015 | 36.05 | 36.05 | 33.28 | 34.76 | 2,173 | -1.56(-4.30%) |
| Aug 21, 2015 | 36.95 | 36.95 | 36.32 | 36.32 | 330 | -3.13(-7.93%) |
| Aug 14, 2015 | 39.45 | 39.45 | 39.45 | 0 | +0.55(+1.41%) | |
| Aug 10, 2015 | 38.90 | 38.90 | 38.90 | 0 | -0.08(-0.21%) | |
| Aug 06, 2015 | 38.98 | 38.98 | 38.98 | 40 | +0.16(+0.41%) | |
| Aug 05, 2015 | 38.82 | 38.82 | 38.82 | 38.82 | 270 | -0.27(-0.69%) |
| Aug 04, 2015 | 39.09 | 39.09 | 39.09 | 39.09 | 370 | -0.03(-0.08%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
