Genfit S.A. (GNFT) NASDAQ
8.95
+0.35(+4.07%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
GNFT Historical Return
If you invested $1000 in Genfit S.A. (GNFT) since IPO date, it would be worth $0 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $0. This corresponds to total returns of 0%, 0%, 0%, respectively, with annualized returns of 0%, 0%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
GNFT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 20, 2026 | 5.76 | 5.97 | 0 | 5.97 | 5.76 | 1,853 |
| January 16, 2026 | 5.84 | 5.97 | 0 | 6 | 5.84 | 1,464 |
| January 15, 2026 | 6.27 | 6.27 | 0 | 6.27 | 6.27 | 214 |
| January 14, 2026 | 6.19 | 6.19 | 0 | 6.2 | 6.19 | 636 |
| January 13, 2026 | 6.2 | 6.2 | 0 | 6.2 | 6.2 | 0 |
| January 12, 2026 | 6.12 | 6.2 | 0 | 6.2 | 6.12 | 380 |
| January 09, 2026 | 5.95 | 6.06 | 0 | 6.18 | 5.95 | 2,868 |
| January 08, 2026 | 6.1 | 6.1 | 0 | 6.1 | 6.1 | 400 |
| January 07, 2026 | 6.09 | 5.95 | 0 | 6.24 | 5.95 | 1,348 |
| January 06, 2026 | 5.9 | 6.41 | 0 | 7 | 5.84 | 4,025 |
| January 05, 2026 | 6.13 | 6.13 | 0 | 6.13 | 6.13 | 160 |
| January 02, 2026 | 6.03 | 6.03 | 0 | 6.03 | 6.03 | 667 |
| December 31, 2025 | 6.05 | 6.19 | 0 | 6.19 | 6.05 | 4,138 |
| December 30, 2025 | 6.21 | 6.15 | 0 | 6.21 | 6.15 | 815 |
| December 29, 2025 | 6.15 | 6.15 | 0 | 6.2 | 6.13 | 2,062 |
| December 26, 2025 | 5.93 | 6.1 | 0 | 6.1 | 5.93 | 669 |
| December 24, 2025 | 6.05 | 6.05 | 0 | 6.05 | 6.05 | 0 |
| December 23, 2025 | 5.88 | 6.05 | 0 | 6.05 | 5.88 | 327 |
| December 22, 2025 | 5.59 | 5.69 | 0 | 5.78 | 5.59 | 2,851 |
| December 19, 2025 | 5.97 | 6.4 | 0 | 6.4 | 5.84 | 26,056 |
| December 18, 2025 | 5.62 | 5.61 | 0 | 5.62 | 5.6 | 2,329 |
| December 17, 2025 | 5.62 | 5.62 | 0 | 5.62 | 5.62 | 0 |
| December 16, 2025 | 5.62 | 5.62 | 0 | 5.62 | 5.62 | 582 |
| December 15, 2025 | 5.74 | 5.8 | 0 | 5.9 | 5.74 | 1,096 |
| December 12, 2025 | 5.77 | 5.74 | 0 | 5.93 | 5.74 | 2,119 |
| December 11, 2025 | 5.83 | 5.86 | 0 | 6 | 5.83 | 7,921 |
| December 10, 2025 | 5.44 | 5.7 | 0 | 5.85 | 5.44 | 2,634 |
| December 09, 2025 | 5.31 | 5.31 | 0 | 5.31 | 5.31 | 278 |
| December 08, 2025 | 5.26 | 5.3 | 0 | 5.34 | 5.26 | 646 |
| December 05, 2025 | 5.19 | 5.27 | 0 | 5.49 | 5.19 | 2,349 |
| December 04, 2025 | 5.8 | 5.39 | 0 | 5.9 | 4.53 | 2,577 |
| December 03, 2025 | 5.55 | 5.84 | 0 | 5.84 | 5.55 | 7,316 |
| December 02, 2025 | 5.26 | 5.49 | 0 | 5.49 | 5.26 | 2,026 |
| December 01, 2025 | 5.11 | 5.13 | 0 | 5.13 | 4.96 | 1,362 |
| November 28, 2025 | 4.7 | 5.3 | 0 | 5.35 | 4.7 | 2,027 |
| November 26, 2025 | 4.53 | 4.68 | 0 | 4.68 | 4.5 | 2,014 |
| November 25, 2025 | 4.42 | 4.5 | 0 | 4.5 | 4.42 | 1,316 |
| November 24, 2025 | 4.29 | 4.45 | 0 | 4.45 | 4.29 | 1,622 |
| November 21, 2025 | 4.29 | 4.29 | 0 | 4.34 | 4.29 | 5,340 |
| November 20, 2025 | 4.1 | 4.8 | 0 | 4.8 | 3 | 23,893 |
| November 19, 2025 | 4.38 | 4.85 | 0 | 4.93 | 4.37 | 56,948 |
| November 18, 2025 | 4.28 | 4.73 | 0 | 4.83 | 4.25 | 54,200 |
| November 17, 2025 | 4.26 | 4.61 | 0 | 4.61 | 4.26 | 39,700 |
| November 14, 2025 | 4.26 | 4.25 | 0 | 4.31 | 4.2 | 30,800 |
| November 13, 2025 | 4.28 | 4.15 | 0 | 4.32 | 4.1 | 16,100 |
| November 12, 2025 | 4.23 | 4.34 | 0 | 4.38 | 4.1 | 13,800 |
| November 11, 2025 | 4.14 | 4.07 | 0 | 4.22 | 4.07 | 8,330 |
| November 10, 2025 | 4.13 | 4.11 | 0 | 4.17 | 3.97 | 7,900 |
| November 07, 2025 | 3.92 | 3.89 | 0 | 3.92 | 3.77 | 13,600 |
| November 06, 2025 | 3.98 | 3.96 | 0 | 3.99 | 3.96 | 3,900 |
| November 05, 2025 | 4.03 | 3.89 | 0 | 4.05 | 3.8 | 12,100 |
| November 04, 2025 | 4 | 4.05 | 0 | 4.07 | 3.82 | 14,400 |
| November 03, 2025 | 4.07 | 3.87 | 0 | 4.1 | 3.75 | 18,801 |
| October 31, 2025 | 4.13 | 3.86 | 0 | 4.22 | 3.65 | 30,917 |
| October 30, 2025 | 4.19 | 4.24 | 0 | 4.24 | 4.19 | 2,010 |
| October 29, 2025 | 4.19 | 4.19 | 0 | 4.19 | 4.19 | 300 |
| October 28, 2025 | 4.2 | 4.2 | 0 | 4.2 | 4.07 | 600 |
| October 27, 2025 | 4.26 | 4.24 | 0 | 4.39 | 4.1 | 2,941 |
| October 24, 2025 | 4.4 | 4.3 | 0 | 4.4 | 4.3 | 1,609 |
| October 23, 2025 | 4.3 | 4.3 | 0 | 4.3 | 4.3 | 603 |
