Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Genfit | EU:GNFT | Euronext | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.01 | 0.25% | 4.035 | 4.02 | 4.035 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 4.08 | 4.00 | 4.025 | 99,958 | 12:31:23 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 4.025 | -0.13 | -3.01% | 4.025 | 4.22 | 268,598 |
| 19 Nov 2024 | 4.15 | -0.01 | -0.12% | 4.03 | 4.21 | 184,520 |
| 18 Nov 2024 | 4.155 | -0.07 | -1.66% | 4.055 | 4.25 | 271,583 |
| 15 Nov 2024 | 4.225 | -0.09 | -1.97% | 4.225 | 4.46 | 347,463 |
| 14 Nov 2024 | 4.31 | -0.58 | -11.77% | 4.135 | 4.955 | 873,183 |
| 13 Nov 2024 | 4.885 | 0.06 | 1.24% | 4.74 | 4.885 | 158,332 |
| 12 Nov 2024 | 4.825 | -0.06 | -1.13% | 4.78 | 5.01 | 259,159 |
| 11 Nov 2024 | 4.88 | -0.01 | -0.20% | 4.82 | 5.03 | 244,055 |
| 08 Nov 2024 | 4.89 | -0.50 | -9.28% | 4.855 | 5.47 | 869,661 |
| 07 Nov 2024 | 5.39 | 0.05 | 0.94% | 5.20 | 5.39 | 181,208 |
| 06 Nov 2024 | 5.34 | -0.03 | -0.56% | 5.27 | 5.50 | 301,975 |
| 05 Nov 2024 | 5.37 | -0.10 | -1.83% | 5.37 | 5.63 | 284,282 |
| 04 Nov 2024 | 5.47 | 0.07 | 1.30% | 5.38 | 5.63 | 388,038 |
| 01 Nov 2024 | 5.40 | 0.23 | 4.45% | 5.14 | 5.42 | 187,047 |
| 31 Oct 2024 | 5.17 | -0.15 | -2.82% | 5.12 | 5.33 | 182,164 |
| 30 Oct 2024 | 5.32 | 0.11 | 2.11% | 5.23 | 5.54 | 350,903 |
| 29 Oct 2024 | 5.21 | 0.06 | 1.17% | 5.15 | 5.27 | 135,373 |
| 28 Oct 2024 | 5.15 | 0.07 | 1.38% | 5.03 | 5.23 | 166,225 |
| 25 Oct 2024 | 5.08 | 0.03 | 0.59% | 4.99 | 5.13 | 142,775 |
| 24 Oct 2024 | 5.05 | -0.08 | -1.56% | 4.96 | 5.20 | 382,102 |
| 23 Oct 2024 | 5.13 | -0.26 | -4.82% | 5.11 | 5.42 | 342,704 |
| 22 Oct 2024 | 5.39 | 0.00 | 0.00% | 5.23 | 5.45 | 196,981 |
| 21 Oct 2024 | 5.39 | 0.06 | 1.13% | 5.09 | 5.50 | 451,696 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.89 | 4.955 | 4.00 | 4.22 | 389,069 | -0.855 | -17.48% |
| 1 Month | 5.13 | 5.63 | 4.00 | 4.85 | 316,859 | -1.10 | -21.35% |
| 3 Months | 3.81 | 5.86 | 3.625 | 4.88 | 332,826 | 0.225 | 5.91% |
| 6 Months | 3.82 | 5.86 | 3.47 | 4.60 | 337,325 | 0.215 | 5.63% |
| 1 Year | 3.15 | 5.86 | 2.90 | 4.19 | 265,614 | 0.885 | 28.10% |
| 3 Years | 3.178 | 5.86 | 2.746 | 3.94 | 213,926 | 0.857 | 26.97% |
| 5 Years | 13.90 | 20.96 | 2.746 | 5.61 | 311,801 | -9.87 | -70.97% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
