Free Trial

Genfit (GNFT) Stock Chart & Stock Price History

Genfit logo
€5.40
+0.23 (+4.45%)
(As of 11/1/2024 ET)

Genfit Stock Price Performance

5 Day
Performance
+6.30%
1 Month
Performance
+15.76%
3 Month
Performance
+35.00%
6 Month
Performance
+68.75%
Year-To-Date
Performance
+52.54%
1 Year
Performance
+79.70%
Receive GNFT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Genfit and its competitors with MarketBeat's FREE daily newsletter

GNFT Stock Chart for Saturday, November, 2, 2024

Genfit Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024€5.32€5.17
-2.82%
€5.33€5.12182,164 shs$0.00
10/31/2024€5.21€5.32
+2.11%
€5.54€5.23350,903 shs$0.00
10/30/2024€5.14€5.21
+1.36%
€5.27€5.15135,373 shs$0.00
10/29/2024€5.08€5.14
+1.18%
€5.23€5.03151,089 shs$0.00
10/28/2024€5.08€5.08€5.13€4.99142,775 shs$0.00
10/25/2024€5.13€5.05
-1.56%
€5.20€4.96382,102 shs$0.00
10/24/2024€5.39€5.13
-4.82%
€5.42€5.11342,704 shs$0.00
10/23/2024€5.39€5.39€5.45€5.23196,981 shs$0.00
10/22/2024€5.33€5.39
+1.13%
€5.50€5.09451,696 shs$0.00
10/21/2024€5.33€5.33€5.75€5.22575,710 shs$0.00
10/18/2024€5.67€5.70
+0.53%
€5.86€5.53468,676 shs$0.00
10/17/2024€5.45€5.67
+4.04%
€5.80€5.37619,100 shs$0.00
10/16/2024€5.48€5.45
-0.55%
€5.63€5.31435,625 shs$0.00
10/15/2024€5.40€5.48
+1.48%
€5.50€5.19467,976 shs$0.00
10/14/2024€5.40€5.40€5.42€5.12417,776 shs$0.00
10/11/2024€5.00€5.15
+3.00%
€5.21€5.00285,876 shs$0.00
10/10/2024€5.10€5.00
-1.96%
€5.24€4.97196,843 shs$0.00
10/09/2024€5.12€5.10
-0.39%
€5.15€4.94364,793 shs$0.00
10/08/2024€4.84€5.12
+5.79%
€5.20€4.79371,861 shs$0.00
10/07/2024€4.84€4.84€4.95€4.77187,137 shs$0.00
10/04/2024€4.82€4.79
-0.52%
€4.91€4.73213,831 shs$0.00
10/03/2024€4.67€4.82
+3.22%
€4.85€4.52562,838 shs$0.00
10/02/2024€5.43€4.67
-14.09%
€5.49€4.601.41 million shs$0.00
10/01/2024€5.17€5.43
+5.03%
€5.59€5.22783,111 shs$0.00
09/30/2024€5.17€5.17€5.19€4.99354,035 shs$0.00
09/27/2024€4.92€5.08
+3.36%
€5.13€4.86488,358 shs$0.00
09/26/2024€4.75€4.92
+3.47%
€5.07€4.77743,826 shs$0.00
09/25/2024€4.60€4.75
+3.37%
€4.75€4.49347,152 shs$0.00
09/24/2024€4.31€4.60
+6.61%
€4.60€4.25656,162 shs$0.00
09/23/2024€4.31€4.31€4.54€3.891.03 million shs$0.00
09/20/2024€3.95€3.91
-1.01%
€4.00€3.8994,263 shs$0.00
09/19/2024€3.89€3.95
+1.67%
€3.98€3.8666,321 shs$0.00
09/18/2024€3.87€3.89
+0.39%
€3.99€3.85153,392 shs$0.00
09/17/2024€3.85€3.87
+0.65%
€3.88€3.7966,563 shs$0.00
09/16/2024€3.85€3.85€3.87€3.7891,160 shs$0.00
09/13/2024€3.73€3.85
+3.08%
€3.87€3.7891,160 shs$0.00
09/12/2024€3.78€3.73
-1.32%
€3.80€3.7181,850 shs$0.00
09/11/2024€3.80€3.78
-0.40%
€3.84€3.7575,035 shs$0.00
09/10/2024€3.73€3.80
+1.74%
€3.80€3.7442,990 shs$0.00
09/09/2024€3.73€3.73€3.90€3.73126,447 shs$0.00
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024€3.83€3.90
+1.70%
€3.93€3.8693,690 shs$0.00
09/05/2024€3.66€3.83
+4.64%
€3.86€3.63175,151 shs$0.00
09/04/2024€3.73€3.66
-1.88%
€3.76€3.6684,950 shs$0.00
09/03/2024€3.91€3.73
-4.60%
€3.93€3.72130,727 shs$0.00
09/02/2024€3.91€3.91€3.98€3.85130,680 shs$0.00
08/30/2024€3.85€3.92
+1.95%
€3.94€3.8180,588 shs$0.00
08/29/2024€3.85€3.85€3.91€3.81108,630 shs$0.00
08/28/2024€3.91€3.85
-1.54%
€3.91€3.81108,630 shs$0.00
08/27/2024€3.93€3.91
-0.51%
€3.95€3.8950,763 shs$0.00
08/26/2024€3.93€3.93€3.97€3.8583,330 shs$0.00
08/23/2024€4.02€3.89
-3.23%
€4.03€3.85131,993 shs$0.00
08/22/2024€3.90€4.02
+3.08%
€4.04€3.88142,706 shs$0.00
08/21/2024€3.85€3.90
+1.30%
€3.95€3.8594,207 shs$0.00
08/20/2024€3.85€3.85€3.95€3.83117,243 shs$0.00
08/19/2024€3.94€3.85
-2.16%
€3.95€3.83117,243 shs$0.00
08/16/2024€3.81€3.86
+1.18%
€3.86€3.7392,581 shs$0.00
08/15/2024€3.77€3.81
+1.06%
€3.89€3.77155,992 shs$0.00
08/14/2024€3.73€3.77
+1.21%
€3.81€3.7184,752 shs$0.00
08/13/2024€3.70€3.73
+0.68%
€3.79€3.6868,470 shs$0.00
08/12/2024€3.70€3.70€3.83€3.6986,242 shs$0.00
08/09/2024€3.80€3.78
-0.53%
€3.80€3.7156,566 shs$0.00
08/08/2024€3.76€3.80
+0.93%
€3.84€3.7264,069 shs$0.00
08/07/2024€3.64€3.76
+3.30%
€3.80€3.66113,388 shs$0.00
08/06/2024€3.80€3.64
-4.21%
€3.70€3.52320,305 shs$0.00
08/05/2024€3.80€3.80€4.00€3.78210,118 shs$0.00
08/02/2024€3.99€4.00
+0.38%
€4.12€3.97117,269 shs$0.00
08/01/2024€4.04€3.99
-1.24%
€4.07€3.94121,051 shs$0.00


This page (EPA:GNFT) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners