Genfit SA (GNFT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 10/08/2026 |
390.348 |
-3,08%
|
14,00
|
13,10
|
14,08
|
13,24
|
| 07/08/2026 |
165.976 |
-0,44%
|
13,72
|
13,66
|
14,24
|
13,66
|
| 06/08/2026 |
263.306 |
-2,56%
|
14,00
|
13,56
|
14,02
|
13,72
|
| 05/08/2026 |
237.999 |
-1,54%
|
14,36
|
14,00
|
14,66
|
14,08
|
| 04/08/2026 |
360.997 |
1,85%
|
14,06
|
13,58
|
14,34
|
14,30
|
| 03/08/2026 |
614.321 |
-4,23%
|
15,00
|
13,76
|
15,20
|
14,04
|
| 31/07/2026 |
1.052.589 |
4,71%
|
14,10
|
14,10
|
15,48
|
14,66
|
| 30/07/2026 |
472.097 |
3,09%
|
13,44
|
13,28
|
14,08
|
14,00
|
| 29/07/2026 |
221.321 |
2,88%
|
13,20
|
12,98
|
13,70
|
13,58
|
| 28/07/2026 |
309.495 |
-3,23%
|
13,50
|
12,94
|
13,62
|
13,20
|
| 27/07/2026 |
267.519 |
1,49%
|
13,46
|
13,46
|
13,96
|
13,64
|
| 24/07/2026 |
116.518 |
0,75%
|
13,16
|
13,06
|
13,52
|
13,44
|
| 23/07/2026 |
188.380 |
0,91%
|
13,18
|
12,92
|
13,34
|
13,34
|
| 22/07/2026 |
511.858 |
-5,97%
|
14,00
|
12,96
|
14,00
|
13,22
|
| 21/07/2026 |
463.717 |
3,69%
|
13,60
|
13,50
|
14,16
|
14,06
|
| 20/07/2026 |
393.303 |
5,12%
|
12,80
|
12,72
|
13,88
|
13,56
|
| 17/07/2026 |
264.455 |
-0,77%
|
12,80
|
12,34
|
13,00
|
12,90
|
| 16/07/2026 |
322.872 |
-4,41%
|
13,56
|
12,82
|
13,78
|
13,00
|
| 15/07/2026 |
288.369 |
4,62%
|
13,00
|
12,78
|
13,64
|
13,60
|
| 14/07/2026 |
284.717 |
-3,70%
|
13,50
|
12,76
|
13,50
|
13,00
|
| 13/07/2026 |
610.685 |
-1,75%
|
14,00
|
13,08
|
14,26
|
13,50
|
| 10/07/2026 |
345.417 |
-0,29%
|
13,70
|
13,46
|
14,00
|
13,74
|
| 09/07/2026 |
426.540 |
0,15%
|
13,32
|
13,12
|
14,02
|
13,78
|
| 08/07/2026 |
597.332 |
2,23%
|
13,50
|
13,42
|
14,32
|
13,76
|
| 07/07/2026 |
433.512 |
0,45%
|
13,20
|
12,94
|
13,52
|
13,46
|
| 06/07/2026 |
859.660 |
3,56%
|
13,20
|
12,32
|
13,56
|
13,40
|
| 03/07/2026 |
1.819.846 |
22,31%
|
11,16
|
11,10
|
12,98
|
12,94
|
| 02/07/2026 |
146.371 |
2,72%
|
10,24
|
10,16
|
10,68
|
10,58
|
| 01/07/2026 |
260.825 |
-2,83%
|
10,50
|
10,16
|
10,64
|
10,30
|
| 30/06/2026 |
259.509 |
0,38%
|
10,60
|
10,40
|
10,88
|
10,60
|
| 29/06/2026 |
332.097 |
3,94%
|
10,16
|
10,10
|
10,90
|
10,56
|
| 26/06/2026 |
405.397 |
6,17%
|
9,49
|
9,00
|
10,38
|
10,16
|
| 25/06/2026 |
693.995 |
-8,51%
|
10,28
|
9,29
|
10,28
|
9,57
|
| 24/06/2026 |
397.944 |
-5,08%
|
11,20
|
10,44
|
11,20
|
10,46
|
| 23/06/2026 |
376.641 |
2,80%
|
10,50
|
10,36
|
11,06
|
11,02
|
| 19/06/2026 |
403.545 |
2,70%
|
10,44
|
9,98
|
10,72
|
10,72
|
| 18/06/2026 |
753.203 |
3,80%
|
9,95
|
9,77
|
10,78
|
10,38
|
| 17/06/2026 |
424.737 |
5,49%
|
9,64
|
9,20
|
10,00
|
10,00
|
| 16/06/2026 |
527.255 |
-2,17%
|
9,70
|
9,41
|
10,14
|
9,48
|
| 15/06/2026 |
493.079 |
4,64%
|
9,38
|
9,25
|
9,87
|
9,69
|
| 12/06/2026 |
397.990 |
4,99%
|
9,00
|
8,89
|
9,44
|
9,26
|
| 11/06/2026 |
210.456 |
4,01%
|
8,48
|
8,43
|
8,86
|
8,82
|
| 10/06/2026 |
228.955 |
0,00%
|
8,55
|
8,15
|
8,61
|
8,48
|
| 09/06/2026 |
367.059 |
-3,31%
|
8,80
|
8,33
|
8,82
|
8,48
|
| 08/06/2026 |
307.550 |
0,00%
|
8,69
|
8,41
|
8,79
|
8,77
|
| 05/06/2026 |
711.938 |
-3,63%
|
9,18
|
8,60
|
9,76
|
8,77
|
| 04/06/2026 |
453.701 |
6,43%
|
8,55
|
8,54
|
9,23
|
9,10
|
| 03/06/2026 |
204.949 |
0,47%
|
8,53
|
8,38
|
8,59
|
8,55
|
| 02/06/2026 |
166.094 |
-0,70%
|
8,60
|
8,51
|
8,80
|
8,51
|
| 01/06/2026 |
230.524 |
-2,61%
|
8,82
|
8,53
|
9,00
|
8,57
|
| 29/05/2026 |
326.755 |
0,92%
|
8,80
|
8,58
|
9,15
|
8,80
|
| 28/05/2026 |
199.371 |
1,75%
|
8,56
|
8,37
|
8,76
|
8,72
|
| 27/05/2026 |
146.285 |
0,47%
|
8,53
|
8,37
|
8,67
|
8,57
|
| 26/05/2026 |
125.863 |
-1,50%
|
8,66
|
8,50
|
8,72
|
8,53
|
| 25/05/2026 |
122.520 |
1,64%
|
8,59
|
8,53
|
8,76
|
8,66
|
| 22/05/2026 |
212.232 |
-0,12%
|
8,74
|
8,36
|
8,92
|
8,52
|
| 21/05/2026 |
130.662 |
-0,47%
|
8,57
|
8,40
|
8,70
|
8,53
|
| 20/05/2026 |
114.049 |
0,82%
|
8,50
|
8,37
|
8,61
|
8,57
|
| 19/05/2026 |
150.694 |
0,95%
|
8,42
|
8,25
|
8,55
|
8,50
|
| 18/05/2026 |
138.420 |
-2,09%
|
8,48
|
8,34
|
8,67
|
8,42
|
| 15/05/2026 |
228.386 |
-3,15%
|
8,82
|
8,44
|
8,96
|
8,60
|
| 14/05/2026 |
157.820 |
-0,23%
|
8,90
|
8,73
|
9,02
|
8,88
|
| 13/05/2026 |
161.374 |
1,60%
|
8,80
|
8,62
|
9,03
|
8,90
|
| 12/05/2026 |
120.788 |
-1,13%
|
8,80
|
8,68
|
8,94
|
8,76
|
| 11/05/2026 |
345.994 |
3,99%
|
8,50
|
8,44
|
9,02
|
8,86
|
| 08/05/2026 |
130.067 |
1,43%
|
8,30
|
8,12
|
8,61
|
8,52
|
| 07/05/2026 |
212.963 |
-0,36%
|
8,45
|
8,40
|
8,71
|
8,40
|
| 06/05/2026 |
170.942 |
3,56%
|
8,18
|
8,12
|
8,50
|
8,43
|
| 05/05/2026 |
97.464 |
-0,49%
|
8,18
|
8,03
|
8,30
|
8,14
|
| 04/05/2026 |
158.636 |
1,24%
|
8,20
|
8,04
|
8,38
|
8,18
|
| 30/04/2026 |
197.234 |
2,67%
|
7,82
|
7,75
|
8,11
|
8,08
|
| 29/04/2026 |
256.072 |
-2,72%
|
8,10
|
7,84
|
8,10
|
7,87
|
| 28/04/2026 |
168.044 |
-0,49%
|
8,12
|
8,00
|
8,22
|
8,09
|
| 27/04/2026 |
95.095 |
1,10%
|
8,18
|
8,06
|
8,40
|
8,13
|
| 24/04/2026 |
171.047 |
-0,24%
|
8,24
|
8,10
|
8,44
|
8,18
|
| 23/04/2026 |
486.288 |
-7,35%
|
8,90
|
8,01
|
8,98
|
8,20
|
| 22/04/2026 |
143.715 |
-0,56%
|
8,98
|
8,75
|
8,98
|
8,85
|
| 21/04/2026 |
189.846 |
-2,41%
|
9,12
|
8,85
|
9,29
|
8,90
|
| 20/04/2026 |
190.231 |
-0,65%
|
9,00
|
8,97
|
9,45
|
9,12
|
| 17/04/2026 |
233.950 |
1,10%
|
9,06
|
8,95
|
9,25
|
9,18
|
| 16/04/2026 |
222.471 |
-2,89%
|
9,35
|
9,07
|
9,40
|
9,08
|
| 15/04/2026 |
330.674 |
0,54%
|
9,40
|
9,26
|
9,60
|
9,35
|
| 14/04/2026 |
500.352 |
5,68%
|
8,90
|
8,90
|
9,35
|
9,30
|
| 13/04/2026 |
274.790 |
1,38%
|
8,53
|
8,44
|
9,02
|
8,80
|
| 10/04/2026 |
427.764 |
8,77%
|
8,02
|
8,02
|
8,75
|
8,68
|
| 09/04/2026 |
156.193 |
0,25%
|
7,88
|
7,80
|
8,04
|
7,98
|
| 08/04/2026 |
453.116 |
6,85%
|
8,08
|
7,73
|
8,24
|
7,96
|
| 07/04/2026 |
750.908 |
-13,67%
|
8,58
|
7,27
|
8,58
|
7,45
|
| 02/04/2026 |
167.924 |
0,00%
|
8,63
|
8,32
|
8,69
|
8,63
|
| 01/04/2026 |
168.618 |
1,77%
|
8,68
|
8,585
|
8,75
|
8,63
|
| 31/03/2026 |
183.102 |
2,11%
|
8,39
|
8,205
|
8,605
|
8,48
|
| 30/03/2026 |
179.058 |
-0,12%
|
8,235
|
8,18
|
8,455
|
8,305
|
| 27/03/2026 |
407.748 |
-2,18%
|
8,50
|
8,095
|
8,52
|
8,315
|
| 26/03/2026 |
191.151 |
-0,70%
|
8,50
|
8,375
|
8,52
|
8,50
|
| 25/03/2026 |
199.344 |
1,54%
|
8,66
|
8,42
|
8,66
|
8,56
|
| 24/03/2026 |
352.737 |
-7,01%
|
9,05
|
8,40
|
9,10
|
8,43
|
| 23/03/2026 |
477.401 |
3,84%
|
8,69
|
8,40
|
9,125
|
9,065
|
| 20/03/2026 |
322.569 |
-4,12%
|
9,15
|
8,70
|
9,29
|
8,73
|
| 19/03/2026 |
415.374 |
3,47%
|
8,79
|
8,68
|
9,19
|
9,105
|
| 18/03/2026 |
326.317 |
0,29%
|
8,865
|
8,67
|
9,145
|
8,80
|
