Genfit S.A. (GNFT)
NASDAQ: GNFT
· Real-Time Price · USD
4.00
0.02 (0.38%)
At close: Oct 03, 2025, 3:59 PM
4.09
2.25%
After-hours: Oct 03, 2025, 04:44 PM EDT
GNFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.03 | 4.08 | 4.02 | 4.08 | 4.08 | 2.26% | 3,097 |
| Oct 2, 2025 | 4.01 | 4.01 | 3.82 | 3.99 | 3.99 | 3.64% | 3,827 |
| Oct 1, 2025 | 3.91 | 3.92 | 3.79 | 3.85 | 3.85 | 1.32% | 30,200 |
| Sep 30, 2025 | 3.86 | 3.86 | 3.67 | 3.80 | 3.80 | 4.11% | 7,700 |
| Sep 29, 2025 | 3.68 | 3.78 | 3.46 | 3.65 | 3.65 | 2.82% | 9,230 |
| Sep 26, 2025 | 3.62 | 3.74 | 3.41 | 3.55 | 3.55 | 0.57% | 7,440 |
| Sep 25, 2025 | 3.59 | 3.63 | 3.50 | 3.53 | 3.53 | -2.75% | 12,400 |
| Sep 24, 2025 | 3.61 | 3.75 | 3.61 | 3.63 | 3.63 | 0.00% | 6,007 |
| Sep 23, 2025 | 3.77 | 4.01 | 3.60 | 3.63 | 3.63 | -12.53% | 38,000 |
| Sep 22, 2025 | 3.97 | 4.15 | 3.90 | 4.15 | 4.15 | -4.16% | 21,234 |
| Sep 19, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.14% | 2,336 |
| Sep 18, 2025 | 4.24 | 4.38 | 4.17 | 4.38 | 4.38 | 3.79% | 700 |
| Sep 17, 2025 | 4.15 | 4.22 | 4.10 | 4.22 | 4.22 | -1.86% | 1,522 |
| Sep 16, 2025 | 4.27 | 4.31 | 4.27 | 4.30 | 4.30 | -0.69% | 2,333 |
| Sep 15, 2025 | 4.26 | 4.35 | 4.23 | 4.33 | 4.33 | 1.88% | 3,937 |
| Sep 12, 2025 | 4.26 | 4.30 | 4.25 | 4.25 | 4.25 | 1.43% | 3,500 |
| Sep 11, 2025 | 4.22 | 4.22 | 4.17 | 4.19 | 4.19 | 1.21% | 2,213 |
| Sep 10, 2025 | 4.21 | 4.21 | 3.91 | 4.14 | 4.14 | -3.04% | 4,200 |
| Sep 9, 2025 | 4.20 | 4.27 | 4.19 | 4.27 | 4.27 | 7.83% | 1,300 |
| Sep 8, 2025 | 4.00 | 4.00 | 3.92 | 3.96 | 3.96 | 0.51% | 2,000 |
Page 1 of 83