Genfit (OP: GNFTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2020 | 5.500 | 5.500 | 5.500 | 0 | +0.03(+0.55%) | |
| Nov 27, 2020 | 5.610 | 5.610 | 5.470 | 5.470 | 300 | +0.73(+15.40%) |
| Nov 24, 2020 | 4.740 | 4.740 | 4.740 | 0 | -0.02(-0.42%) | |
| Nov 19, 2020 | 4.760 | 4.760 | 4.760 | 0 | -0.03(-0.52%) | |
| Nov 17, 2020 | 4.785 | 4.785 | 4.785 | 0 | -0.08(-1.54%) | |
| Nov 13, 2020 | 4.860 | 4.860 | 4.860 | 0 | +0.00(+0.00%) | |
| Nov 12, 2020 | 4.860 | 4.860 | 4.860 | 4.860 | 200 | -0.04(-0.82%) |
| Nov 11, 2020 | 4.590 | 4.900 | 4.590 | 4.900 | 583 | +0.72(+17.08%) |
| Nov 10, 2020 | 4.185 | 4.185 | 4.185 | 4.185 | 300 | +0.43(+11.60%) |
| Nov 06, 2020 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
| Nov 03, 2020 | 3.750 | 3.750 | 3.750 | 0 | -0.10(-2.60%) | |
| Oct 30, 2020 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) | |
| Oct 27, 2020 | 3.850 | 3.850 | 3.850 | 0 | -0.15(-3.75%) | |
| Oct 26, 2020 | 4.030 | 4.030 | 4.000 | 4.000 | 400 | -0.26(-6.10%) |
| Oct 22, 2020 | 4.260 | 4.260 | 4.260 | 0 | +0.05(+1.12%) | |
| Oct 21, 2020 | 4.223 | 4.223 | 4.213 | 4.213 | 600 | -0.07(-1.57%) |
| Oct 20, 2020 | 4.283 | 4.283 | 4.280 | 4.280 | 1,250 | +0.05(+1.18%) |
| Oct 19, 2020 | 4.230 | 4.230 | 4.230 | 1 | +0.00(+0.00%) | |
| Oct 16, 2020 | 4.230 | 4.230 | 4.230 | 40 | +0.00(+0.00%) | |
| Oct 14, 2020 | 4.230 | 4.230 | 4.230 | 0 | -0.04(-0.94%) | |
| Oct 13, 2020 | 4.270 | 4.270 | 4.270 | 4.270 | 120 | -0.08(-1.84%) |
| Oct 12, 2020 | 4.350 | 4.350 | 4.350 | 4.350 | 700 | -0.35(-7.45%) |
| Oct 07, 2020 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) | |
| Oct 05, 2020 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) | |
| Oct 02, 2020 | 4.700 | 4.700 | 4.700 | 4.700 | 100 | +0.19(+4.21%) |
| Oct 01, 2020 | 4.530 | 4.530 | 4.510 | 4.510 | 210 | -1.11(-19.75%) |
| Sep 30, 2020 | 5.620 | 5.620 | 5.620 | 5.620 | 170 | +0.05(+0.90%) |
| Sep 28, 2020 | 5.570 | 5.570 | 5.570 | 0 | +1.29(+29.99%) | |
| Sep 25, 2020 | 4.285 | 4.285 | 4.285 | 4.285 | 100 | -0.48(-10.17%) |
| Sep 11, 2020 | 4.770 | 4.770 | 4.770 | 0 | -0.23(-4.60%) |
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.
