Genfit S.A. (ETR:XUP)
Germany · Delayed Price · Currency is EUR 5.26
+0.05 (1.06%)
At close: Jan 22, 2026
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.06% | 10 |
| Jan 20, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 250 |
| Jan 19, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -5.36% | 10 |
| Jan 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 78 |
| Jan 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.29% | 61 |
| Jan 9, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 2.84% | - |
| Jan 8, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.85% | 100 |
| Jan 7, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | 1,000 |
| Dec 30, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -3.45% | - |
| Dec 29, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 8.24% | 1,010 |
| Dec 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.80% | 2,078 |
| Dec 3, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 15.70% | 100 |
| Dec 1, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 9.13% | 500 |
| Nov 26, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 5.93% | 11 |
| Nov 21, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.59% | 13 |
| Nov 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.43% | 3,000 |
| Nov 12, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.70% | 5,000 |
| Nov 11, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.03% | 5,000 |
| Nov 10, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.94% | 21 |
| Oct 30, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -3.37% | 9,605 |
| Oct 27, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.13% | 1,600 |
| Oct 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.11% | 5,823 |
| Oct 23, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 14.55% | 4,452 |
| Sep 29, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -38.05% | 4,943 |
| Sep 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.78% | - |
| Sep 25, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.55% | - |
| Sep 24, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.41% | - |
| Sep 23, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 54.29% | - |
| Sep 22, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -37.94% | - |
| Sep 19, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.39% | - |
| Sep 18, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.39% | - |
| Sep 17, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.11% | - |
| Sep 16, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 8.60% | - |
| Sep 15, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -8.09% | - |
| Sep 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.30% | - |
| Sep 11, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.58% | - |
| Sep 10, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.77% | - |
| Sep 9, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.72% | - |