Genfit (OP: GNFTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2015 | 34.08 | 34.08 | 34.08 | 64 | -5.42(-13.72%) | |
| Sep 28, 2015 | 39.50 | 39.50 | 39.50 | 30 | -6.32(-13.79%) | |
| Sep 18, 2015 | 45.82 | 45.82 | 45.82 | 0 | +0.02(+0.04%) | |
| Sep 17, 2015 | 44.59 | 45.80 | 44.59 | 45.80 | 2,826 | +1.18(+2.64%) |
| Sep 16, 2015 | 44.62 | 44.62 | 44.62 | 44.62 | 242 | -1.18(-2.58%) |
| Sep 15, 2015 | 43.21 | 45.80 | 43.21 | 45.80 | 4,334 | +7.47(+19.49%) |
| Sep 04, 2015 | 38.33 | 38.33 | 38.33 | 0 | -1.17(-2.96%) | |
| Sep 01, 2015 | 39.50 | 39.50 | 39.50 | 0 | -1.55(-3.78%) | |
| Aug 31, 2015 | 41.15 | 41.15 | 41.05 | 41.05 | 750 | +5.48(+15.41%) |
| Aug 26, 2015 | 35.57 | 35.57 | 35.57 | 0 | -0.68(-1.88%) | |
| Aug 25, 2015 | 36.36 | 36.50 | 36.25 | 36.25 | 2,690 | +1.49(+4.29%) |
| Aug 24, 2015 | 36.05 | 36.05 | 33.28 | 34.76 | 2,173 | -1.56(-4.30%) |
| Aug 21, 2015 | 36.95 | 36.95 | 36.32 | 36.32 | 330 | -3.13(-7.93%) |
| Aug 14, 2015 | 39.45 | 39.45 | 39.45 | 0 | +0.55(+1.41%) | |
| Aug 10, 2015 | 38.90 | 38.90 | 38.90 | 0 | -0.08(-0.21%) | |
| Aug 06, 2015 | 38.98 | 38.98 | 38.98 | 40 | +0.16(+0.41%) | |
| Aug 05, 2015 | 38.82 | 38.82 | 38.82 | 38.82 | 270 | -0.27(-0.69%) |
| Aug 04, 2015 | 39.09 | 39.09 | 39.09 | 39.09 | 370 | -0.03(-0.08%) |
| Aug 03, 2015 | 39.12 | 39.12 | 39.12 | 39.12 | 250 | -2.04(-4.96%) |
| Jul 31, 2015 | 41.16 | 41.16 | 41.16 | 41.16 | 239 | -0.39(-0.94%) |
| Jul 29, 2015 | 41.55 | 41.55 | 41.55 | 0 | +1.45(+3.62%) | |
| Jul 28, 2015 | 40.10 | 40.10 | 40.10 | 40.10 | 455 | -0.40(-0.99%) |
| Jul 24, 2015 | 40.50 | 40.50 | 40.50 | 80 | +1.05(+2.66%) | |
| Jul 21, 2015 | 39.45 | 39.45 | 39.45 | 85 | -0.78(-1.94%) | |
| Jul 20, 2015 | 40.22 | 40.23 | 40.22 | 40.23 | 300 | -0.27(-0.67%) |
| Jul 17, 2015 | 40.50 | 40.50 | 40.50 | 40.50 | 325 | -0.87(-2.10%) |
| Jul 16, 2015 | 41.42 | 41.42 | 41.37 | 41.37 | 625 | +0.01(+0.02%) |
| Jul 10, 2015 | 41.36 | 41.36 | 41.36 | 12 | +3.44(+9.07%) | |
| Jul 09, 2015 | 37.92 | 37.92 | 37.92 | 37.92 | 505 | -0.88(-2.27%) |
| Jul 06, 2015 | 38.80 | 38.80 | 38.80 | 0 | +0.39(+1.02%) | |
| Jul 02, 2015 | 38.41 | 38.41 | 38.41 | 0 | -1.07(-2.71%) |
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.
