Paris - Delayed Quote EUR
Genfit S.A. (GNFT.PA)
3.9600
+0.0020
+(0.05%)
As of 9:15:39 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 3.9780 | 3.9780 | 3.9600 | 3.9600 | 3.9600 | 1,669 |
| Jun 2, 2025 | 4.0200 | 4.0200 | 3.9340 | 3.9580 | 3.9580 | 155,432 |
| May 30, 2025 | 3.9180 | 4.0320 | 3.8960 | 4.0220 | 4.0220 | 230,411 |
| May 29, 2025 | 3.8500 | 3.9640 | 3.8500 | 3.9120 | 3.9120 | 173,493 |
| May 28, 2025 | 3.8560 | 3.8800 | 3.8200 | 3.8380 | 3.8380 | 124,441 |
| May 27, 2025 | 3.8720 | 3.9280 | 3.8480 | 3.8560 | 3.8560 | 143,275 |
| May 26, 2025 | 3.9000 | 3.9380 | 3.8500 | 3.8680 | 3.8680 | 165,405 |
| May 23, 2025 | 4.0460 | 4.0460 | 3.8120 | 3.8680 | 3.8680 | 427,041 |
| May 22, 2025 | 4.0420 | 4.0940 | 3.9860 | 4.0540 | 4.0540 | 253,689 |
| May 21, 2025 | 3.9660 | 4.2000 | 3.9500 | 4.0420 | 4.0420 | 849,754 |
| May 20, 2025 | 3.7060 | 3.9200 | 3.7000 | 3.8380 | 3.8380 | 270,812 |
| May 19, 2025 | 3.7680 | 3.8680 | 3.6540 | 3.6900 | 3.6900 | 252,481 |
| May 16, 2025 | 3.6620 | 3.8000 | 3.6400 | 3.7680 | 3.7680 | 172,890 |
| May 15, 2025 | 3.7560 | 3.7820 | 3.6000 | 3.6500 | 3.6500 | 230,722 |
| May 14, 2025 | 3.8420 | 3.8900 | 3.7620 | 3.7820 | 3.7820 | 194,231 |
| May 13, 2025 | 3.8900 | 3.8900 | 3.8040 | 3.8420 | 3.8420 | 183,005 |
| May 12, 2025 | 3.9280 | 3.9280 | 3.7380 | 3.8960 | 3.8960 | 243,591 |
| May 9, 2025 | 3.9600 | 4.0320 | 3.9060 | 3.9060 | 3.9060 | 229,999 |
| May 8, 2025 | 3.9880 | 4.0000 | 3.8720 | 3.9480 | 3.9480 | 197,348 |
| May 7, 2025 | 4.1060 | 4.1120 | 3.9520 | 3.9900 | 3.9900 | 207,707 |
| May 6, 2025 | 4.0480 | 4.1440 | 3.8820 | 4.1200 | 4.1200 | 413,688 |
| May 5, 2025 | 3.8000 | 4.1800 | 3.7800 | 4.0360 | 4.0360 | 815,485 |
| May 2, 2025 | 3.5980 | 3.8160 | 3.5960 | 3.7700 | 3.7700 | 459,574 |
| Apr 30, 2025 | 3.5500 | 3.6580 | 3.5120 | 3.5660 | 3.5660 | 293,777 |
| Apr 29, 2025 | 3.4040 | 3.5600 | 3.3660 | 3.5600 | 3.5600 | 307,281 |
| Apr 28, 2025 | 3.2700 | 3.4300 | 3.2160 | 3.3820 | 3.3820 | 241,277 |
| Apr 25, 2025 | 3.2580 | 3.2980 | 3.1920 | 3.2680 | 3.2680 | 165,033 |
| Apr 24, 2025 | 3.2260 | 3.2380 | 3.1700 | 3.2240 | 3.2240 | 118,860 |
| Apr 23, 2025 | 3.0660 | 3.2200 | 3.0640 | 3.1780 | 3.1780 | 145,169 |
| Apr 22, 2025 | 3.0860 | 3.1180 | 3.0480 | 3.0640 | 3.0640 | 78,907 |
| Apr 17, 2025 | 3.1320 | 3.1320 | 3.0700 | 3.0700 | 3.0700 | 54,178 |
| Apr 16, 2025 | 3.1800 | 3.1800 | 3.1000 | 3.1320 | 3.1320 | 88,859 |
| Apr 15, 2025 | 3.1000 | 3.1780 | 3.0940 | 3.1780 | 3.1780 | 123,335 |
| Apr 14, 2025 | 3.0300 | 3.1180 | 3.0300 | 3.1080 | 3.1080 | 128,255 |
| Apr 11, 2025 | 2.9700 | 3.0200 | 2.9280 | 2.9800 | 2.9800 | 135,755 |
| Apr 10, 2025 | 3.2400 | 3.2500 | 2.9020 | 2.9020 | 2.9020 | 312,015 |
| Apr 9, 2025 | 3.1420 | 3.1440 | 2.9380 | 2.9380 | 2.9380 | 218,441 |
| Apr 8, 2025 | 3.1280 | 3.2580 | 3.0800 | 3.1480 | 3.1480 | 243,497 |
| Apr 7, 2025 | 2.7000 | 3.1220 | 2.6200 | 3.0000 | 3.0000 | 389,268 |
| Apr 4, 2025 | 3.2600 | 3.2800 | 3.0400 | 3.1300 | 3.1300 | 348,829 |
| Apr 3, 2025 | 3.2550 | 3.3050 | 3.2000 | 3.2700 | 3.2700 | 163,667 |
| Apr 2, 2025 | 3.2950 | 3.2950 | 3.2000 | 3.2750 | 3.2750 | 180,157 |
| Apr 1, 2025 | 3.3050 | 3.3900 | 3.2600 | 3.2950 | 3.2950 | 247,203 |
| Mar 31, 2025 | 3.3350 | 3.3550 | 3.2800 | 3.3050 | 3.3050 | 204,512 |
| Mar 28, 2025 | 3.3450 | 3.4500 | 3.3200 | 3.3850 | 3.3850 | 217,636 |
| Mar 27, 2025 | 3.3350 | 3.4750 | 3.2950 | 3.3500 | 3.3500 | 467,530 |
| Mar 26, 2025 | 3.3400 | 3.3500 | 3.2750 | 3.2750 | 3.2750 | 146,155 |
| Mar 25, 2025 | 3.3800 | 3.3950 | 3.3300 | 3.3300 | 3.3300 | 123,669 |
| Mar 24, 2025 | 3.4000 | 3.4150 | 3.3200 | 3.3800 | 3.3800 | 133,470 |
| Mar 21, 2025 | 3.4000 | 3.4900 | 3.3100 | 3.3700 | 3.3700 | 265,465 |
| Mar 20, 2025 | 3.3700 | 3.3800 | 3.3150 | 3.3200 | 3.3200 | 86,678 |
| Mar 19, 2025 | 3.3800 | 3.3900 | 3.3300 | 3.3650 | 3.3650 | 89,665 |
| Mar 18, 2025 | 3.3500 | 3.4300 | 3.3500 | 3.3700 | 3.3700 | 131,140 |
| Mar 17, 2025 | 3.3200 | 3.3450 | 3.2800 | 3.3300 | 3.3300 | 132,833 |
| Mar 14, 2025 | 3.3550 | 3.3750 | 3.2750 | 3.3200 | 3.3200 | 277,710 |
| Mar 13, 2025 | 3.3950 | 3.4400 | 3.3200 | 3.3300 | 3.3300 | 172,494 |
| Mar 12, 2025 | 3.3800 | 3.4450 | 3.3550 | 3.3750 | 3.3750 | 133,707 |
| Mar 11, 2025 | 3.4100 | 3.5000 | 3.3050 | 3.3450 | 3.3450 | 206,403 |
| Mar 10, 2025 | 3.4600 | 3.4800 | 3.3650 | 3.3850 | 3.3850 | 152,746 |
| Mar 7, 2025 | 3.4250 | 3.4800 | 3.4100 | 3.4450 | 3.4450 | 132,914 |
| Mar 6, 2025 | 3.4200 | 3.4900 | 3.3900 | 3.4300 | 3.4300 | 140,128 |
| Mar 5, 2025 | 3.3800 | 3.4700 | 3.3750 | 3.4000 | 3.4000 | 182,346 |
| Mar 4, 2025 | 3.4800 | 3.4800 | 3.3200 | 3.3350 | 3.3350 | 278,798 |
| Mar 3, 2025 | 3.5000 | 3.5400 | 3.4700 | 3.4850 | 3.4850 | 110,666 |
| Feb 28, 2025 | 3.4600 | 3.5000 | 3.4400 | 3.4850 | 3.4850 | 130,652 |
| Feb 27, 2025 | 3.5100 | 3.5500 | 3.4650 | 3.4650 | 3.4650 | 195,940 |
| Feb 26, 2025 | 3.5750 | 3.6150 | 3.5200 | 3.5200 | 3.5200 | 101,468 |
| Feb 25, 2025 | 3.6600 | 3.6650 | 3.5500 | 3.5500 | 3.5500 | 134,981 |
| Feb 24, 2025 | 3.7200 | 3.7600 | 3.6400 | 3.6750 | 3.6750 | 150,761 |
| Feb 21, 2025 | 3.6500 | 3.7750 | 3.6500 | 3.7000 | 3.7000 | 122,668 |
| Feb 20, 2025 | 3.6600 | 3.7350 | 3.6500 | 3.6500 | 3.6500 | 96,719 |
| Feb 19, 2025 | 3.7700 | 3.7700 | 3.6700 | 3.6700 | 3.6700 | 155,367 |
| Feb 18, 2025 | 3.7600 | 3.8200 | 3.7450 | 3.7700 | 3.7700 | 79,813 |
| Feb 17, 2025 | 3.9200 | 3.9500 | 3.7200 | 3.7550 | 3.7550 | 302,587 |
| Feb 14, 2025 | 3.9000 | 3.9300 | 3.8600 | 3.8800 | 3.8800 | 179,803 |
| Feb 13, 2025 | 3.9500 | 3.9500 | 3.7800 | 3.9000 | 3.9000 | 280,769 |
| Feb 12, 2025 | 3.7400 | 3.9500 | 3.7000 | 3.8700 | 3.8700 | 419,879 |
| Feb 11, 2025 | 3.7600 | 3.8050 | 3.7150 | 3.7450 | 3.7450 | 123,093 |
| Feb 10, 2025 | 3.7700 | 3.8300 | 3.7600 | 3.7600 | 3.7600 | 136,370 |
| Feb 7, 2025 | 3.8200 | 3.8300 | 3.7000 | 3.7500 | 3.7500 | 210,102 |
| Feb 6, 2025 | 3.8200 | 3.8700 | 3.7850 | 3.8000 | 3.8000 | 282,854 |
| Feb 5, 2025 | 3.6500 | 3.7800 | 3.6000 | 3.7600 | 3.7600 | 236,043 |
| Feb 4, 2025 | 3.6150 | 3.6700 | 3.5500 | 3.6400 | 3.6400 | 186,574 |
| Feb 3, 2025 | 3.5150 | 3.6200 | 3.4350 | 3.6100 | 3.6100 | 202,518 |
| Jan 31, 2025 | 3.6700 | 3.7300 | 3.5500 | 3.5750 | 3.5750 | 366,661 |
| Jan 30, 2025 | 3.6600 | 3.8800 | 3.4800 | 3.6800 | 3.6800 | 939,290 |
| Jan 29, 2025 | 3.4950 | 3.6650 | 3.4650 | 3.5300 | 3.5300 | 363,802 |
| Jan 28, 2025 | 3.4700 | 3.4950 | 3.4250 | 3.4550 | 3.4550 | 147,896 |
| Jan 27, 2025 | 3.4200 | 3.4400 | 3.3900 | 3.4300 | 3.4300 | 99,766 |
| Jan 24, 2025 | 3.4400 | 3.5350 | 3.4050 | 3.4200 | 3.4200 | 146,621 |
| Jan 23, 2025 | 3.4500 | 3.4700 | 3.3800 | 3.4350 | 3.4350 | 77,813 |
| Jan 22, 2025 | 3.4750 | 3.5000 | 3.4100 | 3.4100 | 3.4100 | 126,288 |
| Jan 21, 2025 | 3.4600 | 3.5000 | 3.3650 | 3.4850 | 3.4850 | 161,378 |
| Jan 20, 2025 | 3.4000 | 3.5500 | 3.3200 | 3.4800 | 3.4800 | 343,200 |
| Jan 17, 2025 | 3.3350 | 3.3650 | 3.3300 | 3.3600 | 3.3600 | 76,384 |
| Jan 16, 2025 | 3.3500 | 3.4000 | 3.3150 | 3.3350 | 3.3350 | 110,549 |
| Jan 15, 2025 | 3.3050 | 3.3350 | 3.2650 | 3.3350 | 3.3350 | 138,534 |
| Jan 14, 2025 | 3.3650 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 101,930 |
| Jan 13, 2025 | 3.4200 | 3.4200 | 3.3250 | 3.3300 | 3.3300 | 164,689 |
| Jan 10, 2025 | 3.5100 | 3.5750 | 3.4200 | 3.4300 | 3.4300 | 143,642 |
| Jan 9, 2025 | 3.4700 | 3.5000 | 3.4250 | 3.4950 | 3.4950 | 145,395 |
| Jan 8, 2025 | 3.5400 | 3.5400 | 3.4700 | 3.4700 | 3.4700 | 130,699 |
| Jan 7, 2025 | 3.6300 | 3.6300 | 3.5300 | 3.5400 | 3.5400 | 147,989 |
| Jan 6, 2025 | 3.6000 | 3.6400 | 3.5850 | 3.6150 | 3.6150 | 87,094 |
| Jan 3, 2025 | 3.6900 | 3.6900 | 3.5550 | 3.5900 | 3.5900 | 166,181 |
| Jan 2, 2025 | 3.5250 | 3.6550 | 3.5250 | 3.6450 | 3.6450 | 146,614 |
| Dec 31, 2024 | 3.5000 | 3.5350 | 3.4850 | 3.5350 | 3.5350 | 48,173 |
| Dec 30, 2024 | 3.5300 | 3.5750 | 3.5050 | 3.5050 | 3.5050 | 82,277 |
| Dec 27, 2024 | 3.4950 | 3.5850 | 3.4950 | 3.5300 | 3.5300 | 144,613 |
| Dec 24, 2024 | 3.4700 | 3.4950 | 3.4600 | 3.4800 | 3.4800 | 54,064 |
| Dec 23, 2024 | 3.4600 | 3.4850 | 3.4150 | 3.4700 | 3.4700 | 74,714 |
| Dec 20, 2024 | 3.4700 | 3.4950 | 3.4000 | 3.4600 | 3.4600 | 188,716 |
| Dec 19, 2024 | 3.5100 | 3.6500 | 3.4700 | 3.5000 | 3.5000 | 168,463 |
| Dec 18, 2024 | 3.4400 | 3.5400 | 3.3850 | 3.4950 | 3.4950 | 216,464 |
| Dec 17, 2024 | 3.5550 | 3.5600 | 3.3950 | 3.4250 | 3.4250 | 257,270 |
| Dec 16, 2024 | 3.5300 | 3.5900 | 3.4900 | 3.5750 | 3.5750 | 146,601 |
| Dec 13, 2024 | 3.5800 | 3.6400 | 3.5200 | 3.5250 | 3.5250 | 163,178 |
| Dec 12, 2024 | 3.5600 | 3.5900 | 3.5200 | 3.5750 | 3.5750 | 161,138 |
| Dec 11, 2024 | 3.6750 | 3.7000 | 3.5400 | 3.5600 | 3.5600 | 219,241 |
| Dec 10, 2024 | 3.7500 | 3.7500 | 3.6600 | 3.6600 | 3.6600 | 106,893 |
| Dec 9, 2024 | 3.6800 | 3.7550 | 3.6500 | 3.7500 | 3.7500 | 155,577 |
| Dec 6, 2024 | 3.6300 | 3.7150 | 3.6300 | 3.6800 | 3.6800 | 144,805 |
| Dec 5, 2024 | 3.7650 | 3.7700 | 3.6100 | 3.6600 | 3.6600 | 229,040 |
| Dec 4, 2024 | 3.7200 | 3.8200 | 3.6700 | 3.7650 | 3.7650 | 220,946 |
| Dec 3, 2024 | 3.8150 | 3.8600 | 3.7250 | 3.7250 | 3.7250 | 110,039 |
| Dec 2, 2024 | 3.8500 | 3.8650 | 3.7100 | 3.8150 | 3.8150 | 289,407 |
| Nov 29, 2024 | 3.9100 | 3.9650 | 3.8650 | 3.9100 | 3.9100 | 157,731 |
| Nov 28, 2024 | 3.9450 | 4.0000 | 3.9250 | 3.9300 | 3.9300 | 188,244 |
| Nov 27, 2024 | 3.9900 | 4.0050 | 3.9050 | 3.9400 | 3.9400 | 169,890 |
| Nov 26, 2024 | 4.1000 | 4.1200 | 3.9500 | 3.9800 | 3.9800 | 239,671 |
| Nov 25, 2024 | 4.0800 | 4.1250 | 4.0200 | 4.1000 | 4.1000 | 123,018 |
| Nov 22, 2024 | 4.0200 | 4.1100 | 3.9450 | 4.0600 | 4.0600 | 137,854 |
| Nov 21, 2024 | 4.0250 | 4.0800 | 4.0000 | 4.0200 | 4.0200 | 177,980 |
| Nov 20, 2024 | 4.1500 | 4.2200 | 4.0250 | 4.0250 | 4.0250 | 268,598 |
| Nov 19, 2024 | 4.1550 | 4.2100 | 4.0300 | 4.1500 | 4.1500 | 184,520 |
| Nov 18, 2024 | 4.1900 | 4.2500 | 4.0550 | 4.1550 | 4.1550 | 271,583 |
| Nov 15, 2024 | 4.2500 | 4.4600 | 4.2250 | 4.2250 | 4.2250 | 347,463 |
| Nov 14, 2024 | 4.8900 | 4.9550 | 4.1350 | 4.3100 | 4.3100 | 873,183 |
| Nov 13, 2024 | 4.8200 | 4.8850 | 4.7400 | 4.8850 | 4.8850 | 158,332 |
| Nov 12, 2024 | 4.9400 | 5.0100 | 4.7800 | 4.8250 | 4.8250 | 259,159 |
| Nov 11, 2024 | 4.8900 | 5.0300 | 4.8200 | 4.8800 | 4.8800 | 244,055 |
| Nov 8, 2024 | 5.3900 | 5.4700 | 4.8550 | 4.8900 | 4.8900 | 869,661 |
| Nov 7, 2024 | 5.3600 | 5.3900 | 5.2000 | 5.3900 | 5.3900 | 181,208 |
| Nov 6, 2024 | 5.3600 | 5.5000 | 5.2700 | 5.3400 | 5.3400 | 301,975 |
| Nov 5, 2024 | 5.4500 | 5.6300 | 5.3700 | 5.3700 | 5.3700 | 284,282 |
| Nov 4, 2024 | 5.4000 | 5.6300 | 5.3800 | 5.4700 | 5.4700 | 388,038 |
| Nov 1, 2024 | 5.1700 | 5.4200 | 5.1400 | 5.4000 | 5.4000 | 187,047 |
| Oct 31, 2024 | 5.3000 | 5.3300 | 5.1200 | 5.1700 | 5.1700 | 182,164 |
| Oct 30, 2024 | 5.2300 | 5.5400 | 5.2300 | 5.3200 | 5.3200 | 350,903 |
| Oct 29, 2024 | 5.1600 | 5.2700 | 5.1500 | 5.2100 | 5.2100 | 135,373 |
| Oct 28, 2024 | 5.1200 | 5.2300 | 5.0300 | 5.1500 | 5.1500 | 166,225 |
| Oct 25, 2024 | 5.0400 | 5.1300 | 4.9900 | 5.0800 | 5.0800 | 142,775 |
| Oct 24, 2024 | 5.1300 | 5.2000 | 4.9600 | 5.0500 | 5.0500 | 382,102 |
| Oct 23, 2024 | 5.3800 | 5.4200 | 5.1100 | 5.1300 | 5.1300 | 342,704 |
| Oct 22, 2024 | 5.3900 | 5.4500 | 5.2300 | 5.3900 | 5.3900 | 196,981 |
| Oct 21, 2024 | 5.2500 | 5.5000 | 5.0900 | 5.3900 | 5.3900 | 451,696 |
| Oct 18, 2024 | 5.5900 | 5.7500 | 5.2200 | 5.3300 | 5.3300 | 575,710 |
| Oct 17, 2024 | 5.6700 | 5.8600 | 5.5300 | 5.7000 | 5.7000 | 468,676 |
| Oct 16, 2024 | 5.4600 | 5.8000 | 5.3700 | 5.6700 | 5.6700 | 619,100 |
| Oct 15, 2024 | 5.4800 | 5.6300 | 5.3100 | 5.4500 | 5.4500 | 435,625 |
| Oct 14, 2024 | 5.4700 | 5.5000 | 5.1900 | 5.4800 | 5.4800 | 467,976 |
| Oct 11, 2024 | 5.1500 | 5.4200 | 5.1200 | 5.4000 | 5.4000 | 417,776 |
| Oct 10, 2024 | 5.0000 | 5.2100 | 5.0000 | 5.1500 | 5.1500 | 285,876 |
| Oct 9, 2024 | 5.1000 | 5.2400 | 4.9700 | 5.0000 | 5.0000 | 196,843 |
| Oct 8, 2024 | 5.1200 | 5.1500 | 4.9400 | 5.1000 | 5.1000 | 364,793 |
| Oct 7, 2024 | 4.8400 | 5.2000 | 4.7900 | 5.1200 | 5.1200 | 371,861 |
| Oct 4, 2024 | 4.8100 | 4.9500 | 4.7700 | 4.8400 | 4.8400 | 187,137 |
| Oct 3, 2024 | 4.8000 | 4.9100 | 4.7250 | 4.7900 | 4.7900 | 213,831 |
| Oct 2, 2024 | 4.6300 | 4.8500 | 4.5150 | 4.8150 | 4.8150 | 562,838 |
| Oct 1, 2024 | 5.4900 | 5.4900 | 4.6000 | 4.6650 | 4.6650 | 1,410,003 |
| Sep 30, 2024 | 5.2400 | 5.5900 | 5.2200 | 5.4300 | 5.4300 | 783,111 |
| Sep 27, 2024 | 5.1200 | 5.1900 | 4.9900 | 5.1700 | 5.1700 | 354,035 |
| Sep 26, 2024 | 4.9850 | 5.1300 | 4.8600 | 5.0800 | 5.0800 | 488,358 |
| Sep 25, 2024 | 4.7800 | 5.0700 | 4.7700 | 4.9150 | 4.9150 | 743,826 |
| Sep 24, 2024 | 4.5300 | 4.7500 | 4.4850 | 4.7500 | 4.7500 | 347,152 |
| Sep 23, 2024 | 4.4950 | 4.6000 | 4.2500 | 4.5950 | 4.5950 | 656,162 |
| Sep 20, 2024 | 3.9300 | 4.5350 | 3.8900 | 4.3100 | 4.3100 | 1,031,327 |
| Sep 19, 2024 | 3.9600 | 3.9950 | 3.8850 | 3.9100 | 3.9100 | 94,263 |
| Sep 18, 2024 | 3.8950 | 3.9800 | 3.8550 | 3.9500 | 3.9500 | 66,321 |
| Sep 17, 2024 | 3.8700 | 3.9900 | 3.8500 | 3.8850 | 3.8850 | 153,392 |
| Sep 16, 2024 | 3.8250 | 3.8750 | 3.7850 | 3.8700 | 3.8700 | 66,563 |
| Sep 13, 2024 | 3.7750 | 3.8700 | 3.7750 | 3.8450 | 3.8450 | 91,160 |
| Sep 12, 2024 | 3.7600 | 3.8500 | 3.6950 | 3.7750 | 3.7750 | 149,242 |
| Sep 11, 2024 | 3.7750 | 3.7950 | 3.7100 | 3.7300 | 3.7300 | 81,850 |
| Sep 10, 2024 | 3.8100 | 3.8400 | 3.7450 | 3.7800 | 3.7800 | 75,035 |
| Sep 9, 2024 | 3.7550 | 3.8000 | 3.7400 | 3.7950 | 3.7950 | 42,990 |
| Sep 6, 2024 | 3.9000 | 3.9000 | 3.7300 | 3.7300 | 3.7300 | 126,447 |
| Sep 5, 2024 | 3.8600 | 3.9300 | 3.8550 | 3.8950 | 3.8950 | 93,690 |
| Sep 4, 2024 | 3.6600 | 3.8600 | 3.6250 | 3.8300 | 3.8300 | 175,151 |
| Sep 3, 2024 | 3.7200 | 3.7600 | 3.6600 | 3.6600 | 3.6600 | 84,950 |
| Sep 2, 2024 | 3.9250 | 3.9250 | 3.7200 | 3.7300 | 3.7300 | 130,727 |
| Aug 30, 2024 | 3.9350 | 3.9750 | 3.8500 | 3.9100 | 3.9100 | 130,680 |
| Aug 29, 2024 | 3.8100 | 3.9400 | 3.8050 | 3.9200 | 3.9200 | 80,588 |
| Aug 28, 2024 | 3.8950 | 3.9100 | 3.8100 | 3.8450 | 3.8450 | 108,630 |
| Aug 27, 2024 | 3.9100 | 3.9700 | 3.8750 | 3.8950 | 3.8950 | 57,380 |
| Aug 26, 2024 | 3.9500 | 3.9500 | 3.8900 | 3.9050 | 3.9050 | 50,763 |
| Aug 23, 2024 | 3.8900 | 3.9700 | 3.8500 | 3.9250 | 3.9250 | 83,330 |
| Aug 22, 2024 | 4.0000 | 4.0250 | 3.8500 | 3.8900 | 3.8900 | 131,993 |
| Aug 21, 2024 | 3.9350 | 4.0400 | 3.8800 | 4.0200 | 4.0200 | 142,706 |
| Aug 20, 2024 | 3.8500 | 3.9500 | 3.8500 | 3.9000 | 3.9000 | 94,207 |
| Aug 19, 2024 | 3.9350 | 3.9500 | 3.8300 | 3.8500 | 3.8500 | 117,243 |
| Aug 16, 2024 | 3.8600 | 3.9650 | 3.8150 | 3.9350 | 3.9350 | 158,502 |
| Aug 15, 2024 | 3.8100 | 3.8600 | 3.7300 | 3.8550 | 3.8550 | 92,581 |
| Aug 14, 2024 | 3.7850 | 3.8850 | 3.7650 | 3.8100 | 3.8100 | 155,992 |
| Aug 13, 2024 | 3.7450 | 3.8100 | 3.7050 | 3.7700 | 3.7700 | 84,752 |
| Aug 12, 2024 | 3.7200 | 3.7850 | 3.6800 | 3.7250 | 3.7250 | 68,470 |
| Aug 9, 2024 | 3.7750 | 3.8300 | 3.6900 | 3.7000 | 3.7000 | 86,242 |
| Aug 8, 2024 | 3.7950 | 3.7950 | 3.7100 | 3.7750 | 3.7750 | 56,566 |
| Aug 7, 2024 | 3.8100 | 3.8400 | 3.7200 | 3.7950 | 3.7950 | 64,069 |
| Aug 6, 2024 | 3.6600 | 3.8000 | 3.6600 | 3.7600 | 3.7600 | 113,388 |
| Aug 5, 2024 | 3.7000 | 3.7000 | 3.5200 | 3.6400 | 3.6400 | 320,305 |
| Aug 2, 2024 | 4.0000 | 4.0000 | 3.7800 | 3.8000 | 3.8000 | 210,118 |
| Aug 1, 2024 | 3.9900 | 4.1200 | 3.9650 | 4.0000 | 4.0000 | 117,269 |
| Jul 31, 2024 | 4.0400 | 4.0650 | 3.9400 | 3.9850 | 3.9850 | 121,051 |
| Jul 30, 2024 | 4.0700 | 4.1000 | 4.0300 | 4.0350 | 4.0350 | 58,906 |
| Jul 29, 2024 | 4.0950 | 4.1600 | 4.0400 | 4.0450 | 4.0450 | 201,481 |
| Jul 26, 2024 | 4.0650 | 4.2100 | 3.9800 | 4.0550 | 4.0550 | 310,207 |
| Jul 25, 2024 | 4.0000 | 4.0850 | 3.9350 | 4.0650 | 4.0650 | 128,972 |
| Jul 24, 2024 | 3.9500 | 4.0850 | 3.9150 | 4.0150 | 4.0150 | 187,905 |
| Jul 23, 2024 | 4.1000 | 4.1050 | 3.9400 | 3.9500 | 3.9500 | 118,549 |
| Jul 22, 2024 | 4.0100 | 4.1650 | 4.0100 | 4.0850 | 4.0850 | 171,069 |
| Jul 19, 2024 | 4.1900 | 4.1900 | 3.9900 | 4.0100 | 4.0100 | 279,161 |
| Jul 18, 2024 | 4.1850 | 4.2400 | 4.1150 | 4.1950 | 4.1950 | 132,494 |
| Jul 17, 2024 | 4.2050 | 4.2300 | 4.1300 | 4.1600 | 4.1600 | 146,457 |
| Jul 16, 2024 | 4.1000 | 4.2200 | 4.0850 | 4.2000 | 4.2000 | 190,542 |
| Jul 15, 2024 | 4.1150 | 4.2100 | 4.0600 | 4.1000 | 4.1000 | 213,833 |
| Jul 12, 2024 | 4.1300 | 4.1550 | 4.0200 | 4.0750 | 4.0750 | 197,182 |
| Jul 11, 2024 | 4.0600 | 4.1350 | 3.9900 | 4.1300 | 4.1300 | 167,708 |
| Jul 10, 2024 | 3.9600 | 4.0650 | 3.9150 | 4.0500 | 4.0500 | 137,382 |
| Jul 9, 2024 | 4.1150 | 4.1400 | 3.9500 | 3.9650 | 3.9650 | 251,562 |
| Jul 8, 2024 | 3.7800 | 4.1000 | 3.7450 | 4.0200 | 4.0200 | 364,795 |
| Jul 5, 2024 | 4.0450 | 4.0600 | 3.8200 | 3.8250 | 3.8250 | 436,508 |
| Jul 4, 2024 | 3.8500 | 4.0700 | 3.8350 | 4.0300 | 4.0300 | 298,681 |
| Jul 3, 2024 | 3.7350 | 3.8400 | 3.6650 | 3.8400 | 3.8400 | 205,364 |
| Jul 2, 2024 | 3.7300 | 3.7900 | 3.6600 | 3.7200 | 3.7200 | 199,393 |
| Jul 1, 2024 | 3.5350 | 3.7850 | 3.5350 | 3.7250 | 3.7250 | 283,082 |
| Jun 28, 2024 | 3.7000 | 3.7000 | 3.4700 | 3.4700 | 3.4700 | 330,308 |
| Jun 27, 2024 | 3.7150 | 3.8400 | 3.6800 | 3.6850 | 3.6850 | 275,691 |
| Jun 26, 2024 | 3.7000 | 3.8400 | 3.5900 | 3.6450 | 3.6450 | 210,815 |
| Jun 25, 2024 | 3.6900 | 3.8800 | 3.6400 | 3.6600 | 3.6600 | 314,813 |
| Jun 24, 2024 | 3.7800 | 3.7800 | 3.5850 | 3.6900 | 3.6900 | 274,542 |
| Jun 21, 2024 | 3.8500 | 3.8850 | 3.7400 | 3.7850 | 3.7850 | 128,326 |
| Jun 20, 2024 | 3.7400 | 3.8800 | 3.6550 | 3.8200 | 3.8200 | 291,722 |
| Jun 19, 2024 | 3.9550 | 3.9900 | 3.7600 | 3.7650 | 3.7650 | 203,047 |
| Jun 18, 2024 | 4.0800 | 4.1500 | 3.9200 | 3.9550 | 3.9550 | 284,348 |
| Jun 17, 2024 | 3.8000 | 4.0250 | 3.6250 | 3.9150 | 3.9150 | 628,346 |
| Jun 14, 2024 | 4.3850 | 4.4200 | 3.9300 | 4.0100 | 4.0100 | 948,180 |
| Jun 13, 2024 | 4.6600 | 4.6850 | 4.2700 | 4.4150 | 4.4150 | 472,696 |
| Jun 12, 2024 | 4.7900 | 4.8100 | 4.3450 | 4.6600 | 4.6600 | 843,182 |
| Jun 11, 2024 | 5.4800 | 5.4900 | 4.6900 | 4.9150 | 4.9150 | 1,488,378 |
| Jun 10, 2024 | 4.9200 | 5.0900 | 4.7250 | 4.9000 | 4.9000 | 641,199 |
| Jun 7, 2024 | 4.8200 | 5.3000 | 4.8100 | 4.8500 | 4.8500 | 930,391 |
| Jun 6, 2024 | 4.8000 | 5.0500 | 4.8000 | 4.8000 | 4.8000 | 322,842 |
| Jun 5, 2024 | 5.1600 | 5.2800 | 4.6500 | 4.8250 | 4.8250 | 883,500 |
| Jun 4, 2024 | 5.0700 | 5.1400 | 4.8500 | 5.1000 | 5.1000 | 384,105 |
| Jun 3, 2024 | 4.6200 | 5.1400 | 4.5600 | 5.0100 | 5.0100 | 792,139 |
Related Tickers
DBV.PA DBV Technologies S.A.
1.3300
-3.76%
VLA.PA Valneva SE
2.7900
-0.78%
ALCOX.PA Nicox S.A.
0.2375
+5.09%
PHXM.PA PHAXIAM Therapeutics S.A.
0.2080
0.00%
POXEL.PA Poxel S.A.
0.7380
-5.18%
SIGHT.PA GenSight Biologics S.A.
0.2190
+0.92%
ALSEN.PA Sensorion SA
0.3790
-0.26%
ALBPS.PA Biophytis S.A.
0.1398
+7.21%
NANO.PA Nanobiotix S.A.
3.7000
0.00%
OSE.PA OSE Immunotherapeutics SA
6.09
-3.11%