Genfit (OP: GNFTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 28, 2018 | 26.77 | 26.77 | 26.77 | 0 | -0.83(-3.01%) | |
| Jun 27, 2018 | 27.60 | 27.60 | 27.60 | 27.60 | 323 | +0.00(+0.00%) |
| Jun 25, 2018 | 27.60 | 27.60 | 27.60 | 0 | -0.50(-1.78%) | |
| Jun 21, 2018 | 28.10 | 28.10 | 28.10 | 0 | +0.55(+2.00%) | |
| Jun 18, 2018 | 27.55 | 27.55 | 27.55 | 39 | -1.12(-3.91%) | |
| Jun 15, 2018 | 28.67 | 27.86 | 28.67 | 410 | +0.32(+1.13%) | |
| Jun 14, 2018 | 28.43 | 28.70 | 28.35 | 28.35 | 1,338 | +0.16(+0.57%) |
| Jun 13, 2018 | 28.89 | 28.89 | 28.19 | 28.19 | 200 | -0.76(-2.63%) |
| Jun 12, 2018 | 28.50 | 29.03 | 28.50 | 28.95 | 1,215 | +0.45(+1.58%) |
| Jun 11, 2018 | 28.50 | 28.50 | 28.50 | 28.50 | 2,100 | +0.40(+1.42%) |
| Jun 08, 2018 | 28.00 | 28.10 | 28.00 | 28.10 | 1,100 | -0.43(-1.51%) |
| Jun 07, 2018 | 28.53 | 28.53 | 28.53 | 28.53 | 125 | +0.26(+0.92%) |
| Jun 06, 2018 | 28.27 | 28.27 | 28.27 | 28.27 | 139 | -0.08(-0.28%) |
| Jun 04, 2018 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) | |
| Jun 01, 2018 | 28.35 | 28.35 | 28.35 | 28.35 | 350 | +0.00(+0.00%) |
| May 31, 2018 | 28.00 | 28.35 | 28.00 | 28.35 | 280 | -1.15(-3.90%) |
| May 24, 2018 | 29.50 | 29.50 | 29.50 | 0 | +0.32(+1.10%) | |
| May 21, 2018 | 29.18 | 29.18 | 29.18 | 0 | +0.28(+0.97%) | |
| May 16, 2018 | 28.90 | 28.90 | 28.90 | 29 | -0.10(-0.34%) | |
| May 15, 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 227 | +0.00(+0.00%) |
| May 08, 2018 | 29.00 | 29.00 | 29.00 | 3 | +0.75(+2.65%) | |
| May 04, 2018 | 28.25 | 28.25 | 28.25 | 0 | +0.15(+0.53%) | |
| May 03, 2018 | 28.10 | 28.10 | 28.10 | 28.10 | 200 | -0.62(-2.15%) |
| Apr 30, 2018 | 28.72 | 28.72 | 28.72 | 0 | -0.75(-2.56%) | |
| Apr 24, 2018 | 29.47 | 29.47 | 29.47 | 0 | -0.73(-2.41%) | |
| Apr 23, 2018 | 30.20 | 30.20 | 30.20 | 30.20 | 200 | -0.90(-2.89%) |
| Apr 19, 2018 | 31.10 | 31.10 | 31.10 | 29 | +0.10(+0.32%) | |
| Apr 18, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 200 | -0.02(-0.05%) |
| Apr 16, 2018 | 31.02 | 31.02 | 31.02 | 0 | -0.18(-0.59%) | |
| Apr 12, 2018 | 31.20 | 31.20 | 31.20 | 0 | +2.70(+9.47%) | |
| Apr 09, 2018 | 28.50 | 28.50 | 28.50 | 0 | +0.24(+0.85%) | |
| Apr 06, 2018 | 28.50 | 28.50 | 28.22 | 28.26 | 500 | -0.56(-1.94%) |
| Apr 04, 2018 | 28.82 | 28.82 | 28.82 | 0 | -0.65(-2.21%) | |
| Apr 03, 2018 | 29.42 | 29.47 | 29.42 | 29.47 | 200 | +0.47(+1.62%) |
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.
