Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Genfit Ord (0QT6) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 3.419 3.45 3.368 3.401 183
17th Jul 2025 (Thu) 3.374 3.378 3.374 3.378 236
16th Jul 2025 (Wed) 3.429 3.429 3.353 3.353 816
15th Jul 2025 (Tue) 3.23 3.431 3.23 3.431 3,513
14th Jul 2025 (Mon) 3.273 3.273 3.241 3.241 1,116
11th Jul 2025 (Fri) 3.321 3.321 3.265 3.265 618
10th Jul 2025 (Thu) 3.302 3.302 3.294 3.294 221
9th Jul 2025 (Wed) 3.249 3.288 3.245 3.288 23
8th Jul 2025 (Tue) 3.251 3.259 3.251 3.255 1,217
7th Jul 2025 (Mon) 3.321 3.321 3.267 3.267 5
4th Jul 2025 (Fri) 3.302 3.343 3.298 3.343 463
3rd Jul 2025 (Thu) 3.339 3.388 3.339 3.339 169
2nd Jul 2025 (Wed) 3.30 3.308 3.257 3.302 341
1st Jul 2025 (Tue) 3.269 3.318 3.261 3.265 5,638
30th Jun 2025 (Mon) 3.30 3.30 3.275 3.275 1,029
27th Jun 2025 (Fri) 3.384 3.384 3.31 3.31 726
26th Jun 2025 (Thu) 3.325 3.382 3.325 3.382 100
25th Jun 2025 (Wed) 3.409 3.409 3.339 3.339 1,917
24th Jun 2025 (Tue) 3.382 3.427 3.37 3.37 20
23rd Jun 2025 (Mon) 3.345 3.357 3.345 3.351 3,155
20th Jun 2025 (Fri) 3.468 3.487 3.382 3.437 7,798
19th Jun 2025 (Thu) 3.548 3.548 3.472 3.472 1,933
18th Jun 2025 (Wed) 3.585 3.614 3.561 3.561 61
17th Jun 2025 (Tue) 3.60 3.60 3.575 3.575 332
16th Jun 2025 (Mon) 3.647 3.661 3.612 3.612 945
13th Jun 2025 (Fri) 3.70 3.70 3.638 3.638 404
12th Jun 2025 (Thu) 3.801 3.801 3.768 3.768 10
11th Jun 2025 (Wed) 3.78 3.803 3.78 3.788 0
10th Jun 2025 (Tue) 3.801 3.825 3.774 3.825 19
9th Jun 2025 (Mon) 3.71 3.766 3.71 3.766 1,748
6th Jun 2025 (Fri) 3.846 3.846 3.739 3.739 249
5th Jun 2025 (Thu) 3.891 3.913 3.858 3.858 1,237
4th Jun 2025 (Wed) 3.95 3.987 3.932 3.932 599
3rd Jun 2025 (Tue) 3.989 3.989 3.967 3.967 0
2nd Jun 2025 (Mon) 4.02 4.02 3.973 3.973 9,326
30th May 2025 (Fri) 3.92 4.022 3.913 4.022 613
29th May 2025 (Thu) 3.864 3.961 3.858 3.905 2,059
28th May 2025 (Wed) 3.864 3.864 3.862 3.862 333
27th May 2025 (Tue) 3.899 3.899 3.883 3.883 1,557
26th May 2025 (Mon) 3.88 3.88 3.88 3.88 37
23rd May 2025 (Fri) 4.041 4.049 3.819 3.864 431
22nd May 2025 (Thu) 4.09 4.09 4.034 4.086 814
21st May 2025 (Wed) 3.95 4.141 3.95 4.065 10,286
FTSE 100 Latest
Value9,012.99
Change20.87