Genfit (OP: GNFTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2014 | 44.25 | 44.25 | 44.25 | 0 | -1.50(-3.28%) | |
| Dec 30, 2014 | 45.75 | 45.75 | 45.75 | 45.75 | 1,585 | +0.55(+1.22%) |
| Dec 29, 2014 | 45.20 | 45.20 | 45.20 | 45.20 | 200 | +1.58(+3.62%) |
| Dec 23, 2014 | 43.62 | 43.62 | 43.62 | 0 | -1.40(-3.11%) | |
| Dec 19, 2014 | 45.02 | 45.02 | 45.02 | 0 | +2.77(+6.55%) | |
| Dec 17, 2014 | 42.25 | 42.25 | 42.25 | 0 | +0.91(+2.21%) | |
| Dec 16, 2014 | 41.34 | 0 | -4.66(-10.14%) | |||
| Dec 12, 2014 | 46.00 | 46.00 | 46.00 | 0 | +1.20(+2.68%) | |
| Dec 09, 2014 | 44.80 | 44.80 | 44.80 | 0 | -1.70(-3.66%) | |
| Dec 03, 2014 | 46.50 | 46.50 | 46.50 | 0 | -3.10(-6.25%) | |
| Dec 02, 2014 | 49.64 | 49.64 | 49.60 | 49.60 | 1,338 | +0.55(+1.12%) |
| Dec 01, 2014 | 49.05 | 49.05 | 49.05 | 49.05 | 770 | +3.05(+6.63%) |
| Nov 26, 2014 | 46.00 | 46.00 | 46.00 | 0 | +1.65(+3.72%) | |
| Nov 24, 2014 | 44.35 | 44.35 | 44.35 | 0 | +0.30(+0.68%) | |
| Nov 20, 2014 | 44.05 | 44.05 | 44.05 | 0 | -1.20(-2.65%) | |
| Nov 19, 2014 | 46.00 | 46.00 | 45.25 | 45.25 | 724 | -2.23(-4.70%) |
| Nov 18, 2014 | 47.03 | 47.48 | 47.03 | 47.48 | 1,994 | +2.48(+5.51%) |
| Nov 17, 2014 | 48.15 | 45.00 | 45.00 | 850 | -3.15(-6.54%) | |
| Nov 13, 2014 | 48.15 | 48.15 | 48.15 | 0 | -1.45(-2.92%) | |
| Nov 12, 2014 | 50.40 | 50.40 | 49.60 | 49.60 | 660 | -1.70(-3.31%) |
| Nov 11, 2014 | 50.25 | 51.50 | 50.25 | 51.30 | 2,250 | -0.35(-0.68%) |
| Nov 10, 2014 | 51.75 | 51.75 | 51.50 | 51.65 | 3,550 | +2.30(+4.66%) |
| Nov 07, 2014 | 48.95 | 49.35 | 48.95 | 49.35 | 1,755 | -0.30(-0.60%) |
| Nov 05, 2014 | 49.65 | 49.65 | 49.65 | 0 | -1.10(-2.17%) | |
| Oct 31, 2014 | 50.75 | 50.75 | 50.75 | 0 | +0.75(+1.50%) | |
| Oct 30, 2014 | 47.20 | 50.00 | 47.20 | 50.00 | 225 | +2.88(+6.11%) |
| Oct 29, 2014 | 47.12 | 47.12 | 47.12 | 47.12 | 230 | +0.01(+0.02%) |
| Oct 28, 2014 | 47.11 | 47.11 | 47.11 | 47.11 | 385 | +2.11(+4.69%) |
| Oct 17, 2014 | 45.60 | 45.60 | 45.00 | 45.00 | 300 | +4.00(+9.76%) |
| Oct 16, 2014 | 41.01 | 41.01 | 41.00 | 41.00 | 395 | -2.85(-6.50%) |
| Oct 15, 2014 | 43.85 | 43.85 | 43.85 | 43.85 | 500 | -6.55(-13.00%) |
| Oct 03, 2014 | 50.40 | 50.40 | 50.40 | 20 | -0.59(-1.16%) |
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.
