Genfit S.A. (GNFT)
NASDAQ: GNFT
· Real-Time Price · USD
3.99
-0.12 (-2.92%)
At close: Aug 15, 2025, 3:59 PM
3.99
0.00%
After-hours: Aug 15, 2025, 04:00 PM EDT
GNFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.16 | 4.20 | 4.11 | 4.11 | 4.11 | 0.74% | 3,985 |
| Aug 13, 2025 | 4.05 | 4.10 | 3.80 | 4.08 | 4.08 | 7.65% | 4,700 |
| Aug 12, 2025 | 3.87 | 3.87 | 3.75 | 3.79 | 3.79 | 1.61% | 700 |
| Aug 11, 2025 | 3.86 | 3.89 | 3.73 | 3.73 | 3.73 | -1.84% | 10,100 |
| Aug 8, 2025 | 3.84 | 4.12 | 3.71 | 3.80 | 3.80 | 1.88% | 16,500 |
| Aug 7, 2025 | 3.96 | 3.96 | 3.73 | 3.73 | 3.73 | -2.10% | 4,100 |
| Aug 6, 2025 | 3.81 | 3.84 | 3.81 | 3.81 | 3.81 | 1.33% | 509 |
| Aug 5, 2025 | 3.91 | 3.92 | 3.76 | 3.76 | 3.76 | -0.79% | 2,040 |
| Aug 4, 2025 | 3.85 | 3.85 | 3.79 | 3.79 | 3.79 | -0.26% | 1,200 |
| Aug 1, 2025 | 3.87 | 3.90 | 3.67 | 3.80 | 3.80 | -3.55% | 2,836 |
| Jul 31, 2025 | 3.92 | 3.97 | 3.92 | 3.94 | 3.94 | -0.76% | 5,946 |
| Jul 30, 2025 | 3.99 | 4.09 | 3.97 | 3.97 | 3.97 | -3.64% | 900 |
| Jul 29, 2025 | 4.19 | 4.19 | 4.01 | 4.12 | 4.12 | -0.96% | 940 |
| Jul 28, 2025 | 4.17 | 4.17 | 4.16 | 4.16 | 4.16 | 0.48% | 522 |
| Jul 25, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 4.02% | 850 |
| Jul 24, 2025 | 4.20 | 4.20 | 3.94 | 3.98 | 3.98 | -2.21% | 3,532 |
| Jul 23, 2025 | 4.00 | 4.07 | 4.00 | 4.07 | 4.07 | 7.67% | 16,118 |
| Jul 22, 2025 | 3.79 | 3.82 | 3.78 | 3.78 | 3.78 | -3.08% | 1,600 |
| Jul 21, 2025 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | 2.90% | 700 |
| Jul 18, 2025 | 3.93 | 3.93 | 3.79 | 3.79 | 3.79 | -1.04% | 603 |