Genfit S.A. (ETR:XUP)
Germany · Delayed Price · Currency is EUR 9.06
0.00 (0.00%)
At close: Apr 2, 2026
ETR:XUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | 124 |
| Mar 30, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | 1,200 |
| Mar 27, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | 38 |
| Mar 26, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | 12 |
| Mar 24, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.40% | 1,000 |
| Mar 23, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 2.53% | 176 |
| Mar 19, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - | 658 |
| Mar 18, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - | - |
| Mar 16, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -6.94% | - |
| Mar 13, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | 12 |
| Mar 11, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 10.12% | 870 |
| Mar 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 500 |
| Mar 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 561 |
| Mar 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.49% | 1,099 |
| Mar 3, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 642 |
| Mar 2, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 100 |
| Feb 27, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 1,786 |
| Feb 23, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 350 |
| Feb 19, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 59.22% | 500 |
| Feb 18, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 350 |
| 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 |