Genfit (OP: GNFTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2016 | 30.42 | 30.42 | 30.42 | 30.42 | 250 | +0.17(+0.56%) |
| Feb 26, 2016 | 30.25 | 30.25 | 30.25 | 30.25 | 100 | +0.14(+0.47%) |
| Feb 24, 2016 | 30.11 | 30.11 | 30.11 | 39 | -0.38(-1.25%) | |
| Feb 23, 2016 | 30.49 | 30.49 | 30.49 | 30.49 | 100 | -1.61(-5.02%) |
| Feb 22, 2016 | 32.31 | 32.31 | 31.72 | 32.10 | 839 | +0.85(+2.72%) |
| Feb 18, 2016 | 31.25 | 31.25 | 31.25 | 0 | -0.14(-0.45%) | |
| Feb 17, 2016 | 31.39 | 31.39 | 31.39 | 31.39 | 337 | -0.55(-1.72%) |
| Feb 11, 2016 | 31.94 | 31.94 | 31.94 | 35 | +2.44(+8.27%) | |
| Feb 10, 2016 | 29.77 | 29.77 | 29.50 | 29.50 | 270 | +1.12(+3.95%) |
| Feb 09, 2016 | 28.38 | 28.38 | 28.38 | 28.38 | 100 | +1.08(+3.96%) |
| Feb 08, 2016 | 26.84 | 27.30 | 24.70 | 27.30 | 1,350 | -3.90(-12.50%) |
| Feb 04, 2016 | 31.20 | 31.20 | 31.20 | 0 | -1.98(-5.97%) | |
| Feb 01, 2016 | 33.18 | 33.18 | 33.18 | 10 | +2.24(+7.24%) | |
| Jan 29, 2016 | 30.94 | 30.94 | 30.94 | 30.94 | 200 | +3.54(+12.92%) |
| Jan 25, 2016 | 27.40 | 27.40 | 27.40 | 0 | +2.93(+11.97%) | |
| Jan 22, 2016 | 24.47 | 24.47 | 24.47 | 24.47 | 280 | +0.00(+0.00%) |
| Jan 21, 2016 | 24.71 | 24.71 | 24.47 | 24.47 | 500 | -0.12(-0.50%) |
| Jan 20, 2016 | 24.59 | 24.59 | 24.59 | 24.59 | 175 | -0.81(-3.18%) |
| Jan 19, 2016 | 27.07 | 27.07 | 25.37 | 25.40 | 4,358 | -4.76(-15.79%) |
| Jan 15, 2016 | 30.16 | 30.16 | 30.16 | 0 | -1.97(-6.12%) | |
| Jan 13, 2016 | 32.13 | 32.13 | 32.13 | 0 | -0.37(-1.14%) | |
| Jan 08, 2016 | 32.50 | 32.50 | 32.50 | 0 | -0.74(-2.23%) | |
| Jan 07, 2016 | 33.24 | 33.24 | 33.24 | 33.24 | 450 | -0.84(-2.46%) |
| Jan 06, 2016 | 34.00 | 34.08 | 34.00 | 34.08 | 615 | -1.04(-2.96%) |
| Jan 04, 2016 | 35.12 | 35.12 | 35.12 | 35 | +0.22(+0.63%) | |
| 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%) |
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.
