GENFIT S.A. American Depositary Sharesのデータ

GENFIT S.A. American Depositary Sharesの基本情報

名前 GENFIT S.A. American Depositary Shares
ティッカー GNFT
France
上場年 2019.0
セクター Health Care

GENFIT S.A. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.78 5.51 5.52 5.77 486500.0 5.77
2021-02-12 5.69 5.45 5.65 5.5 302300.0 5.5
2021-02-11 5.92 5.41 5.9 5.56 957500.0 5.56
2021-02-10 7.19 5.67 6.99 6.06 8520700.0 6.06
2021-02-09 5.38 5.13 5.27 5.29 1946800.0 5.29
2021-02-08 5.34 5.15 5.16 5.24 9100.0 5.24
2021-02-05 5.38 5.12 5.13 5.19 24300.0 5.19
2021-02-04 5.23 5.1 5.1 5.22 19400.0 5.22
2021-02-03 5.3 5.12 5.13 5.2 3600.0 5.2
2021-02-02 5.32 5.15 5.15 5.16 9200.0 5.16
2021-02-01 5.26 5.08 5.14 5.16 7900.0 5.16
2021-01-29 5.17 4.87 5.13 5.0 6700.0 5.0
2021-01-28 5.22 5.01 5.22 5.08 6300.0 5.08
2021-01-27 5.3 5.12 5.27 5.12 8300.0 5.12
2021-01-26 5.31 5.22 5.3 5.3 5200.0 5.3
2021-01-25 5.44 5.08 5.2 5.17 34700.0 5.17
2021-01-22 5.51 5.27 5.4 5.4 17200.0 5.4
2021-01-21 5.72 5.59 5.63 5.72 2600.0 5.72
2021-01-20 5.8 5.59 5.8 5.66 25800.0 5.66
2021-01-19 6.0 5.46 5.98 5.89 32700.0 5.89
2021-01-15 5.59 5.38 5.57 5.38 1800.0 5.38
2021-01-14 5.57 5.34 5.36 5.53 19500.0 5.53
2021-01-13 5.64 5.34 5.64 5.47 21000.0 5.47
2021-01-12 5.58 5.32 5.49 5.32 7400.0 5.32
2021-01-11 5.49 5.31 5.41 5.31 9200.0 5.31
2021-01-08 5.49 5.32 5.44 5.33 4000.0 5.33
2021-01-07 5.5 5.2 5.36 5.3 23100.0 5.3
2021-01-06 5.25 5.01 5.08 5.14 11800.0 5.14
2021-01-05 5.08 4.95 5.06 5.02 8300.0 5.02
2021-01-04 5.23 4.81 5.1 4.94 36100.0 4.94
2020-12-31 4.98 4.61 4.96 4.8 23800.0 4.8
2020-12-30 5.0 4.96 4.98 5.0 13300.0 5.0
2020-12-29 4.96 4.81 4.89 4.88 18900.0 4.88
2020-12-28 5.05 4.88 4.99 5.0 55500.0 5.0
2020-12-24 5.0 4.76 5.0 4.98 11100.0 4.98
2020-12-23 5.1 4.97 4.97 5.02 11400.0 5.02
2020-12-22 5.08 4.99 4.99 5.08 14400.0 5.08
2020-12-21 5.03 4.88 4.89 5.0 45700.0 5.0
2020-12-18 5.08 4.99 5.07 5.03 13000.0 5.03
2020-12-17 5.2 4.98 4.98 5.03 14300.0 5.03
2020-12-16 5.01 4.82 4.95 4.86 38400.0 4.86
2020-12-15 5.15 4.83 4.83 5.07 34600.0 5.07
2020-12-14 5.09 4.91 5.0 4.99 60800.0 4.99
2020-12-11 5.05 4.97 5.0 5.03 56900.0 5.03
2020-12-10 5.44 5.3 5.4 5.3 7400.0 5.3
2020-12-09 5.6 5.2 5.57 5.25 19400.0 5.25
2020-12-08 5.63 5.43 5.43 5.49 15600.0 5.49
2020-12-07 5.5 5.39 5.4 5.5 9500.0 5.5
2020-12-04 5.5 5.38 5.43 5.46 20000.0 5.46
2020-12-03 5.49 5.32 5.32 5.35 26100.0 5.35
2020-12-02 5.43 5.29 5.43 5.36 10200.0 5.36
2020-12-01 5.6 5.31 5.34 5.6 14900.0 5.6
2020-11-30 5.64 5.3 5.64 5.51 82000.0 5.51
2020-11-27 5.67 5.27 5.63 5.54 213800.0 5.54
2020-11-25 5.09 4.81 5.04 4.91 26400.0 4.91
2020-11-24 5.04 4.65 4.91 4.89 58400.0 4.89
2020-11-23 4.97 4.73 4.91 4.79 39500.0 4.79
2020-11-20 4.87 4.54 4.8 4.64 39600.0 4.64
2020-11-19 4.84 4.22 4.8 4.22 42100.0 4.22
2020-11-18 4.88 4.7 4.88 4.79 6500.0 4.79
2020-11-17 5.04 4.64 4.72 4.9 75000.0 4.9
2020-11-16 4.91 4.6 4.7 4.88 66900.0 4.88
2020-11-13 5.05 4.76 4.89 4.98 45200.0 4.98
2020-11-12 5.06 4.7 4.93 5.04 132900.0 5.04
2020-11-11 5.68 4.67 4.89 5.1 2818800.0 5.1
2020-11-10 4.19 3.96 4.19 3.96 16000.0 3.96
2020-11-09 4.14 3.86 4.09 4.07 11200.0 4.07
2020-11-06 4.06 3.99 4.05 4.05 7800.0 4.05
2020-11-05 4.27 3.93 4.26 4.02 25500.0 4.02
2020-11-04 4.2 3.91 4.12 3.91 20800.0 3.91
2020-11-03 3.9 3.85 3.9 3.85 9000.0 3.85
2020-11-02 3.99 3.75 3.98 3.96 21200.0 3.96
2020-10-30 3.79 3.63 3.79 3.63 11800.0 3.63
2020-10-29 3.79 3.65 3.71 3.7 36200.0 3.7
2020-10-28 3.88 3.72 3.75 3.86 29500.0 3.86
2020-10-27 3.98 3.83 3.87 3.84 60700.0 3.84
2020-10-26 4.47 4.01 4.15 4.47 35100.0 4.47
2020-10-23 4.47 4.25 4.29 4.47 20500.0 4.47
2020-10-22 4.45 4.17 4.24 4.45 53900.0 4.45
2020-10-21 4.5 4.28 4.29 4.5 10100.0 4.5
2020-10-20 4.42 4.32 4.41 4.41 7300.0 4.41
2020-10-19 4.54 4.45 4.49 4.5 2600.0 4.5
2020-10-16 4.58 4.43 4.43 4.43 1100.0 4.43
2020-10-15 4.6 4.45 4.6 4.48 12100.0 4.48
2020-10-14 4.41 4.33 4.36 4.39 9200.0 4.39
2020-10-13 4.48 4.25 4.33 4.32 46900.0 4.32
2020-10-12 4.54 4.29 4.35 4.45 55200.0 4.45
2020-10-09 4.76 4.51 4.61 4.76 34000.0 4.76
2020-10-08 4.74 4.48 4.57 4.64 42800.0 4.64
2020-10-07 4.62 4.43 4.58 4.54 14800.0 4.54
2020-10-06 4.61 4.53 4.61 4.59 22100.0 4.59
2020-10-05 4.71 4.54 4.65 4.54 65700.0 4.54
2020-10-02 4.73 4.46 4.47 4.61 78600.0 4.61
2020-10-01 4.68 4.3 4.68 4.4 225200.0 4.4
2020-09-30 5.65 5.26 5.56 5.27 187600.0 5.27
2020-09-29 5.63 5.25 5.59 5.45 262200.0 5.45
2020-09-28 5.94 5.32 5.81 5.5 1418600.0 5.5
2020-09-25 4.58 3.93 3.93 4.19 209900.0 4.19
2020-09-24 3.81 3.65 3.81 3.67 26100.0 3.67
2020-09-23 4.06 3.86 4.05 3.87 15300.0 3.87
2020-09-22 4.13 3.95 4.01 3.95 45400.0 3.95
2020-09-21 4.41 4.22 4.41 4.25 58100.0 4.25
2020-09-18 4.75 4.58 4.75 4.73 9100.0 4.73
2020-09-17 4.77 4.66 4.74 4.75 7800.0 4.75
2020-09-16 4.8 4.7 4.8 4.73 2500.0 4.73
2020-09-15 4.85 4.7 4.8 4.7 19200.0 4.7
2020-09-14 4.81 4.77 4.77 4.8 24600.0 4.8
2020-09-11 4.83 4.51 4.83 4.65 20400.0 4.65
2020-09-10 4.85 4.63 4.73 4.64 6100.0 4.64
2020-09-09 4.74 4.61 4.68 4.61 10000.0 4.61
2020-09-08 4.79 4.63 4.72 4.79 23100.0 4.79
2020-09-04 4.85 4.61 4.82 4.71 21800.0 4.71
2020-09-03 4.89 4.64 4.88 4.8 35700.0 4.8
2020-09-02 4.94 4.81 4.85 4.9 28900.0 4.9
2020-09-01 5.04 4.76 5.03 4.78 56300.0 4.78
2020-08-31 5.05 4.96 4.97 5.05 15200.0 5.05
2020-08-28 5.02 4.91 5.0 4.91 37800.0 4.91
2020-08-27 5.01 4.86 5.0 4.9 33700.0 4.9
2020-08-26 5.05 4.99 5.01 5.01 9400.0 5.01
2020-08-25 5.05 5.0 5.05 5.0 16300.0 5.0
2020-08-24 5.16 5.05 5.16 5.09 30300.0 5.09
2020-08-21 5.25 5.12 5.25 5.18 13200.0 5.18
2020-08-20 5.2 5.1 5.17 5.14 16200.0 5.14
2020-08-19 5.27 5.13 5.27 5.17 13800.0 5.17
2020-08-18 5.31 5.12 5.28 5.18 15100.0 5.18
2020-08-17 5.28 5.1 5.28 5.21 64200.0 5.21
2020-08-14 5.2 5.01 5.13 5.01 9900.0 5.01
2020-08-13 5.25 5.06 5.09 5.16 58500.0 5.16
2020-08-12 5.2 5.01 5.15 5.11 20600.0 5.11
2020-08-11 5.26 5.09 5.26 5.13 27900.0 5.13
2020-08-10 5.25 4.98 5.02 5.15 73300.0 5.15
2020-08-07 5.11 5.03 5.06 5.09 11000.0 5.09
2020-08-06 5.24 5.05 5.24 5.14 19600.0 5.14
2020-08-05 5.39 4.98 5.39 5.12 13800.0 5.12
2020-08-04 5.38 4.95 5.01 5.28 34300.0 5.28
2020-08-03 5.12 5.02 5.09 5.08 29400.0 5.08
2020-07-31 5.16 4.85 5.11 4.91 22300.0 4.91
2020-07-30 4.86 4.65 4.73 4.79 83500.0 4.79
2020-07-29 5.22 5.01 5.13 5.08 78800.0 5.08
2020-07-28 5.43 5.34 5.35 5.36 18300.0 5.36
2020-07-27 5.52 5.39 5.46 5.49 33600.0 5.49
2020-07-24 5.5 5.36 5.45 5.46 19600.0 5.46
2020-07-23 5.67 5.45 5.54 5.49 202000.0 5.49
2020-07-22 5.49 5.38 5.49 5.42 12100.0 5.42
2020-07-21 5.82 5.55 5.76 5.55 59700.0 5.55
2020-07-20 5.65 5.45 5.51 5.55 25100.0 5.55
2020-07-17 5.38 5.29 5.34 5.36 15600.0 5.36
2020-07-16 5.32 5.23 5.3 5.27 9600.0 5.27
2020-07-15 5.39 5.28 5.31 5.33 22900.0 5.33
2020-07-14 5.21 5.1 5.14 5.21 60000.0 5.21
2020-07-13 5.52 5.31 5.38 5.35 15000.0 5.35
2020-07-10 5.42 5.34 5.38 5.42 11600.0 5.42
2020-07-09 5.47 5.3 5.39 5.38 19100.0 5.38
2020-07-08 5.63 5.5 5.57 5.55 23700.0 5.55
2020-07-07 5.59 5.4 5.4 5.59 30700.0 5.59
2020-07-06 5.49 5.36 5.41 5.48 40500.0 5.48
2020-07-02 5.58 5.38 5.57 5.44 22800.0 5.44
2020-07-01 5.52 5.36 5.45 5.52 42100.0 5.52
2020-06-30 5.63 5.45 5.61 5.51 27500.0 5.51
2020-06-29 5.73 5.53 5.69 5.54 51900.0 5.54
2020-06-26 5.78 5.52 5.78 5.7 44300.0 5.7
2020-06-25 6.16 5.77 5.84 6.03 132100.0 6.03
2020-06-24 6.02 5.82 6.02 5.91 24400.0 5.91
2020-06-23 6.22 5.99 6.13 5.99 43600.0 5.99
2020-06-22 6.03 5.78 5.99 5.93 40500.0 5.93
2020-06-19 6.12 5.86 6.08 5.96 13700.0 5.96
2020-06-18 6.1 6.0 6.03 6.0 29600.0 6.0
2020-06-17 6.3 6.04 6.25 6.15 118900.0 6.15
2020-06-16 6.08 5.85 6.06 6.01 50300.0 6.01
2020-06-15 5.99 5.64 5.7 5.86 116500.0 5.86
2020-06-12 5.93 5.51 5.89 5.69 71700.0 5.69
2020-06-11 5.86 5.4 5.8 5.49 135500.0 5.49
2020-06-10 6.2 6.01 6.2 6.1 86300.0 6.1
2020-06-09 6.34 6.0 6.14 6.21 157800.0 6.21
2020-06-08 6.44 6.04 6.23 6.44 365000.0 6.44
2020-06-05 5.62 5.27 5.46 5.4 180900.0 5.4
2020-06-04 5.49 5.22 5.33 5.26 141300.0 5.26
2020-06-03 5.39 5.15 5.38 5.2 92100.0 5.2
2020-06-02 5.42 5.26 5.39 5.26 99600.0 5.26
2020-06-01 5.48 5.27 5.35 5.4 96500.0 5.4
2020-05-29 5.4 5.19 5.39 5.22 133800.0 5.22
2020-05-28 5.56 5.3 5.43 5.31 107200.0 5.31
2020-05-27 5.45 5.28 5.44 5.45 146800.0 5.45
2020-05-26 5.36 5.25 5.34 5.26 130900.0 5.26
2020-05-22 5.37 5.21 5.37 5.22 286900.0 5.22
2020-05-21 5.43 5.22 5.43 5.25 241500.0 5.25
2020-05-20 5.7 5.32 5.7 5.43 441800.0 5.43
2020-05-19 6.29 5.66 5.99 5.7 307800.0 5.7
2020-05-18 5.93 5.61 5.78 5.69 151300.0 5.69
2020-05-15 5.98 5.62 5.85 5.78 300500.0 5.78
2020-05-14 6.86 6.34 6.51 6.68 211300.0 6.68
2020-05-13 7.55 6.71 7.55 7.13 427000.0 7.13
2020-05-12 8.58 7.0 7.26 7.1 2309600.0 7.1
2020-05-11 22.18 21.25 21.46 22.0 158200.0 22.0
2020-05-08 21.6 20.37 21.55 21.14 52300.0 21.14
2020-05-07 21.3 20.79 21.06 21.0 19000.0 21.0
2020-05-06 21.47 20.64 21.15 20.97 29900.0 20.97
2020-05-05 22.2 21.47 21.77 21.76 31400.0 21.76
2020-05-04 22.2 21.2 21.55 21.8 23500.0 21.8
2020-05-01 22.0 20.69 21.76 21.87 15000.0 21.87
2020-04-30 21.84 21.25 21.53 21.25 22300.0 21.25
2020-04-29 21.5 20.97 21.4 21.5 64900.0 21.5
2020-04-28 21.08 20.01 20.71 20.12 35800.0 20.12
2020-04-27 20.48 18.61 20.31 20.27 36300.0 20.27
2020-04-24 19.99 19.32 19.97 19.8 16900.0 19.8
2020-04-23 21.19 18.37 20.3 20.22 36700.0 20.22
2020-04-22 21.81 21.01 21.16 21.4 36500.0 21.4
2020-04-21 22.48 20.25 20.67 20.79 56800.0 20.79
2020-04-20 21.95 19.3 19.58 20.45 64400.0 20.45
2020-04-17 17.72 17.24 17.24 17.72 6900.0 17.72
2020-04-16 17.7 17.02 17.4 17.04 15500.0 17.04
2020-04-15 17.74 16.92 16.95 17.5 5800.0 17.5
2020-04-14 17.55 16.1 17.47 17.5 27700.0 17.5
2020-04-13 17.5 15.58 16.69 16.97 19800.0 16.97
2020-04-09 17.02 16.19 17.02 16.19 17900.0 16.19
2020-04-08 17.0 16.32 16.61 16.5 11700.0 16.5
2020-04-07 17.07 16.03 16.24 16.58 25800.0 16.58
2020-04-06 17.59 16.47 16.73 17.46 11600.0 17.46
2020-04-03 16.51 15.62 16.16 16.4 28200.0 16.4
2020-04-02 16.0 14.6 15.44 15.25 23000.0 15.25
2020-04-01 15.69 13.44 14.5 14.5 9700.0 14.5
2020-03-31 14.96 13.97 14.6 14.79 26200.0 14.79
2020-03-30 15.17 14.43 14.43 14.99 7300.0 14.99
2020-03-27 15.17 14.14 14.17 14.6 11300.0 14.6
2020-03-26 14.73 14.3 14.5 14.53 33200.0 14.53
2020-03-25 14.61 13.79 13.79 14.46 21700.0 14.46
2020-03-24 14.88 13.42 14.51 13.64 86400.0 13.64
2020-03-23 15.21 12.38 12.55 15.21 30300.0 15.21
2020-03-20 17.0 12.55 14.42 13.63 26000.0 13.63
2020-03-19 14.12 13.04 13.79 14.05 10300.0 14.05
2020-03-18 13.65 11.41 13.55 13.5 39800.0 13.5
2020-03-17 13.95 10.4 11.21 11.2 23400.0 11.2
2020-03-16 11.1 9.73 10.0 10.95 75100.0 10.95
2020-03-13 13.63 12.28 12.8 12.95 70400.0 12.95
2020-03-12 13.21 12.0 13.21 12.4 84000.0 12.4
2020-03-11 15.13 13.88 14.94 14.23 27300.0 14.23
2020-03-10 15.55 14.7 15.26 15.05 28600.0 15.05
2020-03-09 15.59 14.38 14.54 14.61 59700.0 14.61
2020-03-06 16.04 15.55 15.55 15.62 13200.0 15.62
2020-03-05 16.69 16.01 16.1 16.14 39100.0 16.14
2020-03-04 16.82 16.43 16.52 16.7 15000.0 16.7
2020-03-03 16.77 16.38 16.51 16.61 29600.0 16.61
2020-03-02 15.92 15.54 15.7 15.92 23800.0 15.92
2020-02-28 15.59 15.0 15.04 15.32 49800.0 15.32
2020-02-27 15.98 14.9 15.1 15.74 83300.0 15.74
2020-02-26 15.96 15.27 15.63 15.74 53700.0 15.74
2020-02-25 16.64 15.33 16.35 15.63 119100.0 15.63
2020-02-24 17.87 16.1 16.46 16.85 141400.0 16.85
2020-02-21 17.86 16.85 17.28 17.86 120200.0 17.86
2020-02-20 18.09 17.64 17.68 17.9 56300.0 17.9
2020-02-19 18.75 17.61 17.61 18.01 16700.0 18.01
2020-02-18 17.98 17.59 17.97 17.59 16400.0 17.59