Genfit S.A.
GNFTNASDAQHealthcare
$8.95
+$0.35(+4.07%)
Market Cap$445680152
P/E Ratio—
52W High$10
52W Low$2.55
Genfit S.A.（GNFT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gnft · 日线历史（复权）· FMP · 截至 2026年1月20日
5-Year High5Y
$7.00
Jan 6, 2026
+27.9% from here
5-Year Low5Y
$2.55
Apr 9, 2025
+251.0% from low
IPO Priceadj.
$22.17
Mar 27, 2019
-59.6% since IPO
1 Year Ago
$4.20
Jun 9, 2025
+113.1% in 1Y
5 Years Ago
$4.14
Jun 9, 2021
+116.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GNFT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | $5.76 | $5.97 | $5.76 | $5.97 | $5.97 | 2K | +3.65% |
| Jan 16, 2026 | $5.84 | $6.00 | $5.84 | $5.97 | $5.97 | 1K | +2.23% |
| Jan 15, 2026 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0K | +0.00% |
| Jan 14, 2026 | $6.19 | $6.20 | $6.19 | $6.19 | $6.19 | 1K | +0.00% |
| Jan 13, 2026 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0K | +0.00% |
| Jan 12, 2026 | $6.12 | $6.20 | $6.12 | $6.20 | $6.20 | 0K | +1.31% |
| Jan 9, 2026 | $5.95 | $6.18 | $5.95 | $6.06 | $6.06 | 3K | +1.85% |
| Jan 8, 2026 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0K | +0.00% |
| Jan 7, 2026 | $6.09 | $6.24 | $5.95 | $5.95 | $5.95 | 1K | -2.30% |
| Jan 6, 2026 | $5.90 | $7.00 | $5.84 | $6.41 | $6.41 | 4K | +8.64% |
| Jan 5, 2026 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0K | +0.00% |
| Jan 2, 2026 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 1K | +0.00% |
| Dec 31, 2025 | $6.05 | $6.19 | $6.05 | $6.19 | $6.19 | 4K | +2.31% |
| Dec 30, 2025 | $6.21 | $6.21 | $6.15 | $6.15 | $6.15 | 1K | -0.97% |
| Dec 29, 2025 | $6.15 | $6.20 | $6.13 | $6.15 | $6.15 | 2K | +0.00% |
| Dec 26, 2025 | $5.93 | $6.10 | $5.93 | $6.10 | $6.10 | 1K | +2.87% |
| Dec 24, 2025 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0K | +0.00% |
| Dec 23, 2025 | $5.88 | $6.05 | $5.88 | $6.05 | $6.05 | 0K | +2.89% |
| Dec 22, 2025 | $5.59 | $5.78 | $5.59 | $5.69 | $5.69 | 3K | +1.79% |
| Dec 19, 2025 | $5.97 | $6.40 | $5.84 | $6.40 | $6.40 | 26K | +7.20% |
Showing 1–20 of 1,158 records
Annual Stock Price Performance · GNFT
Jan 1 → Dec 31 · 6 years2026-1.0%$6.03 → $5.97
-1.0%
2025+63.8%$3.78 → $6.19
+63.8%
2024-6.3%$3.97 → $3.72
-6.3%
2023-9.6%$4.26 → $3.85
-9.6%
2022-12.2%$5.00 → $4.39
-12.2%
2021+19.6%$4.18 → $5.00
+19.6%
Best Year2025 · +63.8%
Worst Year2022 · -12.2%
Positive Years2 / 6
Avg Annual Return+9.0%
6Y Total Return+42.8%
6Y CAGR~+6.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in GNFT?
If you invested $1,000 in GNFT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$404
Total Return-59.6%
CAGR~-12.2% / yr
Profit$-596
Based on Mar 27, 2019 · $22.17Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Genfit S.A.（GNFT）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.95。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GNFT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GNFT 历史股价FMP 日线复权 OHLCV