Paris - Delayed Quote EUR

GenSight Biologics S.A. (SIGHT.PA)

Compare
0.3425 -0.0040 (-1.15%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 0.3500 0.3700 0.3310 0.3425 0.3425 706,884
Oct 18, 2024 0.3815 0.4000 0.3450 0.3465 0.3465 821,966
Oct 17, 2024 0.4000 0.4135 0.3815 0.3850 0.3850 351,409
Oct 16, 2024 0.4140 0.4285 0.3960 0.4000 0.4000 355,374
Oct 15, 2024 0.4110 0.4195 0.3905 0.4000 0.4000 221,798
Oct 14, 2024 0.4050 0.4440 0.4010 0.4210 0.4210 984,981
Oct 11, 2024 0.3700 0.3870 0.3655 0.3870 0.3870 168,272
Oct 10, 2024 0.3705 0.3730 0.3695 0.3715 0.3715 61,717
Oct 9, 2024 0.3880 0.3880 0.3600 0.3695 0.3695 70,679
Oct 8, 2024 0.3620 0.3880 0.3620 0.3790 0.3790 166,376
Oct 7, 2024 0.3690 0.3845 0.3550 0.3720 0.3720 528,375
Oct 4, 2024 0.3660 0.3740 0.3530 0.3695 0.3695 176,276
Oct 3, 2024 0.3730 0.3735 0.3515 0.3620 0.3620 174,425
Oct 2, 2024 0.3900 0.3900 0.3720 0.3730 0.3730 262,752
Oct 1, 2024 0.3520 0.3895 0.3460 0.3840 0.3840 606,072
Sep 30, 2024 0.3420 0.3510 0.3410 0.3510 0.3510 188,824
Sep 27, 2024 0.3580 0.3600 0.3400 0.3455 0.3455 295,955
Sep 26, 2024 0.3650 0.3670 0.3410 0.3520 0.3520 90,181
Sep 25, 2024 0.3700 0.3700 0.3480 0.3610 0.3610 192,786
Sep 24, 2024 0.3500 0.3830 0.3500 0.3700 0.3700 380,255
Sep 23, 2024 0.3940 0.3940 0.3550 0.3755 0.3755 388,778
Sep 20, 2024 0.3900 0.3970 0.3720 0.3860 0.3860 324,131
Sep 19, 2024 0.3760 0.4480 0.3650 0.3950 0.3950 1,096,165
Sep 18, 2024 0.3715 0.3870 0.3710 0.3760 0.3760 123,046
Sep 17, 2024 0.3895 0.3895 0.3690 0.3815 0.3815 85,642
Sep 16, 2024 0.3915 0.3915 0.3750 0.3895 0.3895 149,946
Sep 13, 2024 0.4000 0.4020 0.3750 0.3750 0.3750 245,562
Sep 12, 2024 0.3770 0.4145 0.3555 0.3920 0.3920 691,913
Sep 11, 2024 0.3695 0.4035 0.3600 0.3770 0.3770 522,864
Sep 10, 2024 0.3700 0.3850 0.3600 0.3605 0.3605 85,740
Sep 9, 2024 0.3690 0.3840 0.3625 0.3780 0.3780 72,179
Sep 6, 2024 0.3800 0.3800 0.3520 0.3695 0.3695 248,031
Sep 5, 2024 0.3600 0.3980 0.3405 0.3840 0.3840 589,955
Sep 4, 2024 0.3670 0.3825 0.3600 0.3600 0.3600 266,855
Sep 3, 2024 0.3840 0.3880 0.3660 0.3800 0.3800 294,120
Sep 2, 2024 0.4010 0.4170 0.3700 0.3835 0.3835 402,015
Aug 30, 2024 0.3970 0.4170 0.3860 0.3995 0.3995 355,024
Aug 29, 2024 0.4150 0.4250 0.3800 0.3990 0.3990 710,080
Aug 28, 2024 0.4725 0.4940 0.3900 0.4220 0.4220 1,473,474
Aug 27, 2024 0.4100 0.4960 0.4050 0.4500 0.4500 2,479,314
Aug 26, 2024 0.3800 0.4385 0.3750 0.4135 0.4135 1,860,045
Aug 23, 2024 0.3750 0.3805 0.3630 0.3780 0.3780 206,659
Aug 22, 2024 0.3650 0.3790 0.3470 0.3640 0.3640 319,207
Aug 21, 2024 0.3640 0.3790 0.3600 0.3655 0.3655 100,796
Aug 20, 2024 0.3825 0.3850 0.3520 0.3675 0.3675 315,179
Aug 19, 2024 0.3560 0.3910 0.3405 0.3810 0.3810 539,071
Aug 16, 2024 0.3360 0.3700 0.3350 0.3500 0.3500 718,178
Aug 15, 2024 0.3450 0.3480 0.3290 0.3300 0.3300 159,837
Aug 14, 2024 0.3230 0.3540 0.3225 0.3440 0.3440 327,053
Aug 13, 2024 0.3050 0.3220 0.3050 0.3220 0.3220 121,776
Aug 12, 2024 0.3080 0.3080 0.3050 0.3060 0.3060 22,578
Aug 9, 2024 0.3195 0.3195 0.3055 0.3090 0.3090 25,971
Aug 8, 2024 0.3310 0.3310 0.3135 0.3190 0.3190 37,597
Aug 7, 2024 0.3170 0.3320 0.3090 0.3215 0.3215 111,334
Aug 6, 2024 0.2995 0.3170 0.2960 0.3170 0.3170 53,230
Aug 5, 2024 0.3010 0.3070 0.2915 0.2940 0.2940 66,731
Aug 2, 2024 0.3190 0.3300 0.3000 0.3000 0.3000 137,041
Aug 1, 2024 0.3400 0.3400 0.3160 0.3200 0.3200 60,892
Jul 31, 2024 0.3440 0.3440 0.3245 0.3340 0.3340 40,691
Jul 30, 2024 0.3200 0.3300 0.3125 0.3300 0.3300 86,598
Jul 29, 2024 0.3220 0.3310 0.3090 0.3170 0.3170 45,961
Jul 26, 2024 0.3180 0.3380 0.3100 0.3215 0.3215 62,910
Jul 25, 2024 0.3050 0.3250 0.3050 0.3180 0.3180 95,927
Jul 24, 2024 0.3395 0.3575 0.3000 0.3140 0.3140 285,230
Jul 23, 2024 0.3140 0.4080 0.3140 0.3310 0.3310 1,394,634
Jul 22, 2024 0.3000 0.3100 0.2970 0.3100 0.3100 81,440
Jul 19, 2024 0.2995 0.3000 0.2960 0.3000 0.3000 57,653
Jul 18, 2024 0.2900 0.2995 0.2885 0.2900 0.2900 71,590
Jul 17, 2024 0.3090 0.3090 0.2865 0.2900 0.2900 302,263
Jul 16, 2024 0.2960 0.3075 0.2900 0.3035 0.3035 73,909
Jul 15, 2024 0.2990 0.3090 0.2900 0.2995 0.2995 62,677
Jul 12, 2024 0.3100 0.3100 0.2945 0.2990 0.2990 24,947
Jul 11, 2024 0.2990 0.3005 0.2990 0.3005 0.3005 31,036
Jul 10, 2024 0.3210 0.3210 0.2990 0.2990 0.2990 66,977
Jul 9, 2024 0.3110 0.3170 0.2990 0.2990 0.2990 64,907
Jul 8, 2024 0.3110 0.3330 0.3015 0.3110 0.3110 88,371
Jul 5, 2024 0.3050 0.3200 0.3000 0.3110 0.3110 117,999
Jul 4, 2024 0.3010 0.3050 0.3000 0.3045 0.3045 51,399
Jul 3, 2024 0.3000 0.3100 0.2995 0.3055 0.3055 36,783
Jul 2, 2024 0.3220 0.3330 0.2980 0.3000 0.3000 204,618
Jul 1, 2024 0.3150 0.3360 0.2930 0.3220 0.3220 75,278
Jun 28, 2024 0.3370 0.3370 0.3215 0.3220 0.3220 61,868
Jun 27, 2024 0.3400 0.3600 0.3210 0.3370 0.3370 85,514
Jun 26, 2024 0.3350 0.3500 0.3300 0.3400 0.3400 37,359
Jun 25, 2024 0.3300 0.3600 0.3200 0.3450 0.3450 175,982
Jun 24, 2024 0.3380 0.3695 0.3100 0.3235 0.3235 212,099
Jun 21, 2024 0.3800 0.3960 0.3500 0.3680 0.3680 183,819
Jun 20, 2024 0.3100 0.3745 0.3000 0.3735 0.3735 471,388
Jun 19, 2024 0.3360 0.3445 0.3050 0.3190 0.3190 164,129
Jun 18, 2024 0.3160 0.3300 0.2900 0.3290 0.3290 155,959
Jun 17, 2024 0.3100 0.3300 0.2815 0.3180 0.3180 73,089
Jun 14, 2024 0.3500 0.3500 0.3100 0.3160 0.3160 143,660
Jun 13, 2024 0.3605 0.3660 0.3325 0.3455 0.3455 64,915
Jun 12, 2024 0.3680 0.3680 0.3520 0.3600 0.3600 36,491
Jun 11, 2024 0.3540 0.3695 0.3540 0.3675 0.3675 23,300
Jun 10, 2024 0.3650 0.3770 0.3600 0.3700 0.3700 124,698
Jun 7, 2024 0.3785 0.3810 0.3630 0.3700 0.3700 72,071
Jun 6, 2024 0.3790 0.3790 0.3665 0.3785 0.3785 36,473
Jun 5, 2024 0.3690 0.3980 0.3520 0.3790 0.3790 131,356
Jun 4, 2024 0.3695 0.3695 0.3500 0.3525 0.3525 66,499
Jun 3, 2024 0.3700 0.3700 0.3450 0.3610 0.3610 108,642
May 31, 2024 0.3750 0.3790 0.3620 0.3630 0.3630 54,987
May 30, 2024 0.3780 0.3790 0.3600 0.3660 0.3660 65,169
May 29, 2024 0.3860 0.3860 0.3695 0.3790 0.3790 130,013
May 28, 2024 0.3860 0.3890 0.3800 0.3855 0.3855 19,559
May 27, 2024 0.3895 0.3895 0.3850 0.3890 0.3890 15,874
May 24, 2024 0.3905 0.3935 0.3855 0.3895 0.3895 92,584
May 23, 2024 0.3940 0.3940 0.3790 0.3900 0.3900 112,212
May 22, 2024 0.4030 0.4030 0.3880 0.3900 0.3900 41,023
May 21, 2024 0.3930 0.3950 0.3880 0.3940 0.3940 51,597
May 20, 2024 0.3905 0.3975 0.3905 0.3940 0.3940 27,398
May 17, 2024 0.4050 0.4050 0.3880 0.3940 0.3940 73,102
May 16, 2024 0.4090 0.4090 0.3985 0.4050 0.4050 33,906
May 15, 2024 0.4030 0.4190 0.4000 0.4080 0.4080 86,334
May 14, 2024 0.4100 0.4100 0.4000 0.4045 0.4045 98,305
May 13, 2024 0.3910 0.4080 0.3880 0.4075 0.4075 49,787
May 10, 2024 0.3985 0.3990 0.3870 0.3910 0.3910 31,646
May 9, 2024 0.3940 0.4300 0.3855 0.4005 0.4005 239,142
May 8, 2024 0.3950 0.3950 0.3820 0.3950 0.3950 73,868
May 7, 2024 0.3910 0.4200 0.3700 0.3925 0.3925 539,173
May 6, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 -
May 3, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 -
May 2, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 -
Apr 30, 2024 0.3970 0.4085 0.3820 0.3950 0.3950 83,796
Apr 29, 2024 0.3950 0.4195 0.3800 0.4100 0.4100 81,664
Apr 26, 2024 0.4180 0.4195 0.4095 0.4195 0.4195 10,572
Apr 25, 2024 0.4140 0.4280 0.4080 0.4180 0.4180 23,048
Apr 24, 2024 0.4070 0.4205 0.4045 0.4140 0.4140 31,346
Apr 23, 2024 0.4095 0.4130 0.4070 0.4070 0.4070 2,959
Apr 22, 2024 0.4000 0.4160 0.4000 0.4095 0.4095 26,841
Apr 19, 2024 0.4100 0.4165 0.3975 0.4100 0.4100 21,651
Apr 18, 2024 0.4200 0.4200 0.4000 0.4100 0.4100 55,094
Apr 17, 2024 0.3995 0.4320 0.3915 0.4220 0.4220 89,644
Apr 16, 2024 0.3940 0.4020 0.3905 0.3980 0.3980 42,290
Apr 15, 2024 0.3940 0.4035 0.3940 0.4020 0.4020 19,740
Apr 12, 2024 0.3960 0.4045 0.3945 0.3995 0.3995 25,442
Apr 11, 2024 0.3925 0.4050 0.3925 0.4000 0.4000 18,889
Apr 10, 2024 0.3925 0.4060 0.3925 0.4025 0.4025 7,713
Apr 9, 2024 0.4055 0.4055 0.3905 0.3990 0.3990 29,864
Apr 8, 2024 0.4000 0.4065 0.3990 0.4055 0.4055 28,096
Apr 5, 2024 0.4160 0.4160 0.3800 0.3990 0.3990 111,350
Apr 4, 2024 0.4045 0.4260 0.4045 0.4160 0.4160 74,487
Apr 3, 2024 0.4090 0.4090 0.3975 0.4045 0.4045 21,527
Apr 2, 2024 0.4030 0.4055 0.3945 0.4010 0.4010 42,859
Mar 28, 2024 0.3900 0.4075 0.3900 0.4020 0.4020 55,204
Mar 27, 2024 0.4000 0.4070 0.3900 0.3960 0.3960 78,279
Mar 26, 2024 0.4050 0.4100 0.3990 0.4000 0.4000 57,643
Mar 25, 2024 0.4200 0.4260 0.3995 0.4010 0.4010 301,125
Mar 22, 2024 0.4410 0.4515 0.4380 0.4470 0.4470 36,323
Mar 21, 2024 0.4500 0.4690 0.4365 0.4385 0.4385 123,647
Mar 20, 2024 0.4780 0.4850 0.4500 0.4525 0.4525 116,881
Mar 19, 2024 0.4690 0.4870 0.4655 0.4655 0.4655 116,993
Mar 18, 2024 0.4660 0.4755 0.4655 0.4690 0.4690 30,463
Mar 15, 2024 0.4810 0.4900 0.4650 0.4810 0.4810 48,185
Mar 14, 2024 0.4715 0.4900 0.4650 0.4900 0.4900 92,548
Mar 13, 2024 0.4980 0.4980 0.4520 0.4845 0.4845 118,767
Mar 12, 2024 0.4870 0.5020 0.4800 0.4980 0.4980 80,096
Mar 11, 2024 0.4820 0.5150 0.4750 0.4980 0.4980 224,746
Mar 8, 2024 0.4415 0.4900 0.4225 0.4820 0.4820 329,779
Mar 7, 2024 0.4620 0.4640 0.4160 0.4220 0.4220 394,764
Mar 6, 2024 0.5350 0.5980 0.4400 0.4600 0.4600 1,511,854
Mar 5, 2024 0.5050 0.5370 0.4605 0.4790 0.4790 389,859
Mar 4, 2024 0.3980 0.5700 0.3905 0.5000 0.5000 1,519,950
Mar 1, 2024 0.3900 0.3995 0.3820 0.3980 0.3980 28,837
Feb 29, 2024 0.3910 0.4100 0.3770 0.3960 0.3960 105,308
Feb 28, 2024 0.3905 0.3985 0.3820 0.3910 0.3910 26,026
Feb 27, 2024 0.3990 0.3990 0.3800 0.3990 0.3990 51,302
Feb 26, 2024 0.4000 0.4000 0.3930 0.3995 0.3995 26,577
Feb 23, 2024 0.3975 0.4000 0.3865 0.4000 0.4000 17,103
Feb 22, 2024 0.4080 0.4090 0.3970 0.3975 0.3975 29,960
Feb 21, 2024 0.4025 0.4090 0.3800 0.4060 0.4060 143,662
Feb 20, 2024 0.4200 0.4300 0.4020 0.4080 0.4080 199,558
Feb 19, 2024 0.4000 0.4350 0.3960 0.4160 0.4160 320,770
Feb 16, 2024 0.3870 0.4155 0.3720 0.3960 0.3960 804,954
Feb 15, 2024 0.3870 0.4010 0.3870 0.3960 0.3960 201,523
Feb 14, 2024 0.3990 0.4000 0.3905 0.3955 0.3955 28,117
Feb 13, 2024 0.4000 0.4000 0.3895 0.3985 0.3985 58,128
Feb 12, 2024 0.3870 0.4000 0.3800 0.3865 0.3865 80,256
Feb 9, 2024 0.3670 0.3880 0.3640 0.3860 0.3860 126,772
Feb 8, 2024 0.3405 0.3800 0.3405 0.3640 0.3640 214,954
Feb 7, 2024 0.3850 0.3860 0.2995 0.3390 0.3390 394,191
Feb 6, 2024 0.3900 0.3900 0.3820 0.3850 0.3850 32,462
Feb 5, 2024 0.3980 0.3980 0.3865 0.3895 0.3895 23,316
Feb 2, 2024 0.3980 0.3980 0.3830 0.3910 0.3910 51,927
Feb 1, 2024 0.3980 0.3980 0.3900 0.3980 0.3980 17,669
Jan 31, 2024 0.3850 0.3995 0.3850 0.3980 0.3980 104,712
Jan 30, 2024 0.4000 0.4000 0.3920 0.3950 0.3950 28,289
Jan 29, 2024 0.4075 0.4100 0.3950 0.3950 0.3950 39,721
Jan 26, 2024 0.4100 0.4210 0.4070 0.4075 0.4075 116,476
Jan 25, 2024 0.4200 0.4230 0.4140 0.4155 0.4155 29,219
Jan 24, 2024 0.4100 0.4260 0.4040 0.4200 0.4200 44,823
Jan 23, 2024 0.4280 0.4280 0.3910 0.4080 0.4080 47,290
Jan 22, 2024 0.4300 0.4355 0.4125 0.4155 0.4155 45,593
Jan 19, 2024 0.4000 0.4375 0.3850 0.4280 0.4280 356,040
Jan 18, 2024 0.4170 0.4200 0.4010 0.4030 0.4030 91,222
Jan 17, 2024 0.4500 0.4500 0.4150 0.4200 0.4200 157,041
Jan 16, 2024 0.4420 0.4420 0.4350 0.4390 0.4390 45,089
Jan 15, 2024 0.4615 0.4615 0.4405 0.4500 0.4500 59,667
Jan 12, 2024 0.4710 0.4800 0.4570 0.4695 0.4695 143,091
Jan 11, 2024 0.4750 0.4915 0.4700 0.4705 0.4705 27,316
Jan 10, 2024 0.4820 0.4900 0.4730 0.4750 0.4750 55,390
Jan 9, 2024 0.4750 0.4860 0.4710 0.4830 0.4830 33,817
Jan 8, 2024 0.4600 0.4795 0.4600 0.4760 0.4760 25,880
Jan 5, 2024 0.4795 0.4840 0.4625 0.4795 0.4795 33,200
Jan 4, 2024 0.4790 0.4795 0.4630 0.4795 0.4795 60,825
Jan 3, 2024 0.4580 0.4800 0.4540 0.4795 0.4795 140,370
Jan 2, 2024 0.4515 0.4580 0.4415 0.4580 0.4580 94,377
Dec 29, 2023 0.4600 0.4600 0.4520 0.4600 0.4600 62,325
Dec 28, 2023 0.4845 0.4845 0.4550 0.4645 0.4645 48,131
Dec 27, 2023 0.4600 0.4870 0.4535 0.4575 0.4575 177,795
Dec 22, 2023 0.4580 0.4835 0.4570 0.4575 0.4575 172,741
Dec 21, 2023 0.4800 0.4820 0.4535 0.4580 0.4580 138,514
Dec 20, 2023 0.4800 0.4800 0.4535 0.4760 0.4760 69,530
Dec 19, 2023 0.4670 0.4810 0.4580 0.4600 0.4600 72,174
Dec 18, 2023 0.4815 0.4815 0.4660 0.4670 0.4670 26,291
Dec 15, 2023 0.4885 0.5000 0.4685 0.4755 0.4755 124,748
Dec 14, 2023 0.4980 0.5050 0.4755 0.4885 0.4885 141,076
Dec 13, 2023 0.4960 0.4980 0.4920 0.4980 0.4980 73,017
Dec 12, 2023 0.5400 0.5400 0.4920 0.4960 0.4960 105,024
Dec 11, 2023 0.4925 0.5300 0.4925 0.5170 0.5170 93,532
Dec 8, 2023 0.4930 0.5120 0.4925 0.4955 0.4955 81,759
Dec 7, 2023 0.5060 0.5060 0.4900 0.4995 0.4995 35,117
Dec 6, 2023 0.4885 0.5170 0.4850 0.5060 0.5060 39,132
Dec 5, 2023 0.4800 0.4865 0.4785 0.4835 0.4835 15,748
Dec 4, 2023 0.4990 0.4990 0.4710 0.4790 0.4790 39,957
Dec 1, 2023 0.4960 0.5100 0.4855 0.4865 0.4865 36,637
Nov 30, 2023 0.5120 0.5200 0.4900 0.5050 0.5050 83,988
Nov 29, 2023 0.5120 0.5380 0.4950 0.5180 0.5180 99,309
Nov 28, 2023 0.5380 0.5600 0.5130 0.5200 0.5200 123,635
Nov 27, 2023 0.5000 0.5900 0.4700 0.5220 0.5220 531,121
Nov 24, 2023 0.4650 0.4800 0.4560 0.4710 0.4710 48,370
Nov 23, 2023 0.4870 0.4870 0.4500 0.4650 0.4650 86,363
Nov 22, 2023 0.4680 0.4960 0.4500 0.4680 0.4680 151,019
Nov 21, 2023 0.4760 0.5230 0.4525 0.4680 0.4680 223,750
Nov 20, 2023 0.4700 0.5170 0.4700 0.5030 0.5030 60,081
Nov 17, 2023 0.5120 0.5290 0.4970 0.5170 0.5170 116,224
Nov 16, 2023 0.5990 0.6080 0.4100 0.5120 0.5120 1,003,388
Nov 15, 2023 0.5870 0.6030 0.5800 0.5930 0.5930 75,313
Nov 14, 2023 0.6000 0.6200 0.5800 0.5950 0.5950 134,836
Nov 13, 2023 0.6300 0.6800 0.5500 0.6000 0.6000 603,033
Nov 10, 2023 0.5600 0.6000 0.5410 0.5470 0.5470 208,578
Nov 9, 2023 0.5820 0.5820 0.5420 0.5600 0.5600 134,160
Nov 8, 2023 0.5380 0.6500 0.5380 0.6000 0.6000 494,360
Nov 7, 2023 0.4360 0.6800 0.4150 0.5380 0.5380 757,928
Nov 6, 2023 0.4350 0.4400 0.4245 0.4245 0.4245 41,576
Nov 3, 2023 0.4320 0.4395 0.4270 0.4360 0.4360 43,005
Nov 2, 2023 0.4320 0.4410 0.4270 0.4315 0.4315 35,051
Nov 1, 2023 0.4270 0.4400 0.4195 0.4320 0.4320 60,498
Oct 31, 2023 0.4490 0.4490 0.4180 0.4270 0.4270 183,866
Oct 30, 2023 0.4500 0.4765 0.4240 0.4410 0.4410 235,778
Oct 27, 2023 0.5950 0.6000 0.4350 0.4445 0.4445 729,008
Oct 26, 2023 0.6140 0.6260 0.5990 0.6090 0.6090 39,813
Oct 25, 2023 0.6300 0.6500 0.6120 0.6140 0.6140 47,293
Oct 24, 2023 0.6400 0.6520 0.6260 0.6330 0.6330 25,514
Oct 23, 2023 0.6660 0.6730 0.6120 0.6310 0.6310 195,650

Related Tickers