Genfit (OP: GNFTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2015 | 34.90 | 34.90 | 34.90 | 0 | -1.10(-3.06%) | |
| Dec 30, 2015 | 36.00 | 36.00 | 36.00 | 36.00 | 200 | +1.50(+4.35%) |
| Dec 28, 2015 | 34.50 | 34.50 | 34.50 | 105 | -2.00(-5.48%) | |
| Dec 21, 2015 | 36.50 | 36.50 | 36.50 | 0 | +0.02(+0.05%) | |
| Dec 15, 2015 | 36.48 | 36.48 | 36.48 | 0 | +1.39(+3.96%) | |
| Dec 14, 2015 | 35.09 | 35.09 | 35.09 | 35.09 | 210 | -1.07(-2.96%) |
| Dec 11, 2015 | 36.00 | 36.16 | 36.00 | 36.16 | 1,590 | -0.54(-1.47%) |
| Dec 09, 2015 | 36.70 | 36.70 | 36.70 | 0 | -1.05(-2.78%) | |
| Dec 08, 2015 | 37.75 | 37.75 | 37.50 | 37.75 | 205 | +0.00(+0.00%) |
| Dec 07, 2015 | 38.50 | 38.68 | 37.75 | 37.75 | 1,127 | +0.13(+0.35%) |
| Dec 04, 2015 | 37.62 | 37.62 | 37.62 | 37.62 | 1,045 | -3.12(-7.65%) |
| Dec 03, 2015 | 40.74 | 40.74 | 40.74 | 40.74 | 1,496 | +0.14(+0.34%) |
| Nov 30, 2015 | 40.60 | 40.60 | 40.60 | 50 | +0.01(+0.02%) | |
| Nov 25, 2015 | 40.59 | 40.59 | 40.59 | 50 | -1.41(-3.36%) | |
| Nov 18, 2015 | 42.00 | 42.00 | 42.00 | 0 | -2.90(-6.46%) | |
| Nov 17, 2015 | 44.90 | 44.90 | 44.90 | 44.90 | 150 | -3.13(-6.52%) |
| Nov 16, 2015 | 47.44 | 48.03 | 47.44 | 48.03 | 595 | +3.85(+8.71%) |
| Nov 13, 2015 | 44.18 | 44.18 | 44.18 | 44.18 | 200 | -1.74(-3.79%) |
| Nov 12, 2015 | 45.92 | 45.92 | 45.92 | 45.92 | 327 | -0.81(-1.73%) |
| Nov 11, 2015 | 46.73 | 46.73 | 46.73 | 46.73 | 270 | +0.70(+1.52%) |
| Nov 02, 2015 | 46.03 | 46.03 | 46.03 | 0 | +0.48(+1.05%) | |
| 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%) |
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.
