Genfit (OP: GNFTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2017 | 28.47 | 28.47 | 28.47 | 0 | -0.52(-1.78%) | |
| Dec 28, 2017 | 28.60 | 28.99 | 28.60 | 28.99 | 200 | +0.49(+1.71%) |
| Dec 22, 2017 | 28.50 | 28.50 | 28.50 | 0 | -0.48(-1.66%) | |
| Dec 21, 2017 | 27.71 | 29.14 | 27.71 | 28.98 | 1,094 | +3.13(+12.11%) |
| Dec 18, 2017 | 25.85 | 25.85 | 25.85 | 35 | +0.28(+1.10%) | |
| Dec 15, 2017 | 25.35 | 25.57 | 25.35 | 25.57 | 910 | -0.44(-1.69%) |
| Dec 13, 2017 | 26.01 | 26.01 | 26.01 | 87 | -0.76(-2.84%) | |
| Dec 08, 2017 | 26.77 | 26.77 | 26.77 | 6 | +1.22(+4.77%) | |
| Dec 06, 2017 | 25.55 | 25.55 | 25.55 | 0 | -1.78(-6.51%) | |
| Dec 04, 2017 | 27.33 | 27.33 | 27.33 | 1 | +0.70(+2.62%) | |
| Dec 01, 2017 | 26.52 | 26.52 | 26.63 | 0 | +0.11(+0.41%) | |
| Nov 17, 2017 | 26.52 | 26.52 | 26.52 | 0 | -0.46(-1.72%) | |
| Nov 16, 2017 | 26.05 | 26.98 | 26.05 | 26.98 | 310 | +1.86(+7.42%) |
| Nov 09, 2017 | 25.12 | 25.12 | 25.12 | 30 | -0.88(-3.38%) | |
| Nov 07, 2017 | 26.00 | 26.00 | 26.00 | 0 | -0.06(-0.23%) | |
| Nov 03, 2017 | 26.06 | 26.06 | 26.06 | 0 | -0.06(-0.23%) | |
| Oct 30, 2017 | 26.12 | 26.12 | 26.12 | 0 | +0.00(+0.00%) | |
| Oct 27, 2017 | 26.17 | 26.49 | 26.12 | 26.12 | 828 | +1.88(+7.76%) |
| Oct 25, 2017 | 24.24 | 24.24 | 24.24 | 2,000 | -1.48(-5.75%) | |
| Oct 24, 2017 | 25.72 | 25.72 | 25.72 | 25.72 | 180 | +0.70(+2.80%) |
| Oct 23, 2017 | 24.50 | 25.02 | 24.50 | 25.02 | 4,097 | -1.04(-3.99%) |
| Oct 20, 2017 | 25.90 | 26.32 | 25.90 | 26.06 | 4,093 | -0.14(-0.53%) |
| Oct 18, 2017 | 26.20 | 26.20 | 26.20 | 0 | -0.50(-1.87%) | |
| Oct 16, 2017 | 26.70 | 26.70 | 26.70 | 0 | -0.03(-0.11%) | |
| Oct 11, 2017 | 26.73 | 26.73 | 26.73 | 0 | -1.90(-6.64%) | |
| Oct 10, 2017 | 28.20 | 28.63 | 28.14 | 28.63 | 2,045 | +0.33(+1.17%) |
| Oct 09, 2017 | 28.83 | 28.83 | 28.30 | 28.30 | 30,400 | -1.82(-6.04%) |
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.
