Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GENFIT S.A. - American Depositary Shares (NQ:GNFT)

4.470 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 04, 2025 4.470 190 -0.04(-0.89%)
Jun 03, 2025 4.510 4.510 4.510 4.510 354 +0.23(+5.41%)
Jun 02, 2025 4.540 4.540 4.279 4.279 2,084 -0.23(-5.13%)
May 30, 2025 4.480 4.530 4.480 4.510 2,299 +0.12(+2.85%)
May 29, 2025 4.440 4.440 4.220 4.385 4,105 +0.07(+1.63%)
May 28, 2025 4.280 4.330 4.280 4.314 4,791 +0.02(+0.57%)
May 27, 2025 4.360 4.388 4.285 4.290 2,849 +0.06(+1.42%)
May 23, 2025 4.330 4.330 3.840 4.230 4,264 -0.11(-2.53%)
May 22, 2025 4.460 4.560 4.210 4.340 10,671 -0.01(-0.23%)
May 21, 2025 4.530 4.571 4.230 4.350 4,991 +0.03(+0.69%)
May 20, 2025 4.310 4.321 4.214 4.320 9,494 +0.14(+3.23%)
May 19, 2025 4.125 4.190 4.098 4.185 1,294 -0.01(-0.12%)
May 16, 2025 4.105 4.190 4.105 4.190 754 +0.21(+5.28%)
May 15, 2025 3.970 4.000 3.818 3.980 7,288 -0.07(-1.73%)
May 14, 2025 4.237 4.237 3.760 4.050 6,137 -0.16(-3.80%)
May 13, 2025 4.225 4.343 4.062 4.210 9,984 -0.15(-3.44%)
May 12, 2025 4.275 4.360 4.235 4.360 23,013 +0.06(+1.40%)
May 09, 2025 4.460 4.490 4.300 4.300 24,781 +0.00(+0.00%)
May 08, 2025 4.380 4.420 4.190 4.300 10,062 +0.05(+1.18%)
May 07, 2025 4.510 4.580 4.000 4.250 52,665 -0.37(-8.01%)
May 06, 2025 4.530 4.750 4.520 4.620 11,051 +0.09(+1.99%)
May 05, 2025 4.540 4.730 4.530 4.530 5,086 +0.25(+5.89%)
May 02, 2025 4.350 4.350 4.220 4.278 3,470 +0.20(+4.85%)
May 01, 2025 4.100 4.220 4.080 4.080 8,254 -0.02(-0.37%)
Apr 30, 2025 4.040 4.095 4.010 4.095 2,961 +0.05(+1.11%)
Apr 29, 2025 3.930 4.050 3.900 4.050 22,055 +0.38(+10.37%)
Apr 28, 2025 3.874 3.874 3.630 3.670 10,663 +0.03(+0.81%)
Apr 25, 2025 3.860 3.860 3.640 3.640 3,067 -0.03(-0.82%)
Apr 24, 2025 3.830 3.830 3.670 3.670 5,783 +0.03(+0.78%)
Apr 23, 2025 3.550 3.829 3.550 3.642 16,127 +0.36(+11.03%)
Apr 22, 2025 3.550 3.600 3.280 3.280 31,220 -0.29(-8.12%)
Apr 21, 2025 3.400 3.570 3.400 3.570 7,044 +0.06(+1.71%)
Apr 16, 2025 3.510 415 -0.18(-4.75%)
Apr 15, 2025 3.550 3.685 3.527 3.685 7,562 +0.23(+6.50%)
Apr 14, 2025 3.440 3.497 3.420 3.460 2,869 +0.07(+2.06%)
Apr 11, 2025 3.290 3.400 3.290 3.390 15,433 +0.13(+3.99%)
Apr 10, 2025 3.290 3.290 3.095 3.260 124,184 +0.54(+20.07%)
Apr 09, 2025 3.230 3.240 2.550 2.715 80,804 -0.65(-19.20%)
Apr 08, 2025 3.490 3.490 3.270 3.360 10,332 +0.17(+5.33%)
Apr 07, 2025 3.250 3.400 3.174 3.190 21,166 -0.17(-5.17%)
Apr 04, 2025 3.380 3.380 3.340 3.364 7,856 -0.05(-1.35%)
Apr 03, 2025 3.560 3.570 3.394 3.410 12,715 +0.01(+0.29%)
Apr 02, 2025 3.420 3.500 3.300 3.400 11,523 -0.12(-3.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.