Genfit S.A. (FRA:XUP)
Germany · Delayed Price · Currency is EUR 8.32
-0.16 (-1.83%)
At close: Mar 27, 2026
FRA:XUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.49 | 8.49 | 8.32 | 8.32 | 8.32 | -1.83% | 994 |
| Mar 26, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1.26% | - |
| Mar 25, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -7.21% | - |
| Mar 24, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 5.13% | - |
| Mar 23, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -4.83% | - |
| Mar 20, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 4.34% | - |
| Mar 19, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.26% | - |
| Mar 18, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3.12% | - |
| Mar 17, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.74% | - |
| Mar 16, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -3.42% | - |
| Mar 13, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -2.65% | - |
| Mar 12, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -4.98% | - |
| Mar 11, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 4.95% | - |
| Mar 10, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.77% | - |
| Mar 9, 2026 | 8.27 | 9.05 | 8.27 | 9.05 | 9.05 | 3.78% | 250 |
| Mar 6, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.63% | - |
| Mar 5, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 2.39% | - |
| Mar 4, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -4.06% | - |
| Mar 3, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.41% | - |
| Mar 2, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.26% | 244 |
| Feb 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.51% | - |
| Feb 26, 2026 | 9.05 | 9.05 | 8.98 | 8.98 | 8.98 | -1.10% | 516 |
| Feb 25, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -2.68% | - |
| Feb 24, 2026 | 8.64 | 9.33 | 8.64 | 9.33 | 9.33 | 19.70% | 110 |
| Feb 23, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -4.24% | - |
| Feb 20, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.76% | - |
| Feb 19, 2026 | 7.80 | 7.80 | 7.48 | 7.48 | 7.48 | -5.67% | 430 |
| Feb 18, 2026 | 7.96 | 7.96 | 7.93 | 7.93 | 7.93 | 4.48% | 57 |
| Feb 17, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 7.66% | - |
| Feb 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.07% | - |
| Feb 13, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 6.17% | - |
| Feb 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.78% | - |
| Feb 11, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 4.44% | - |
| Feb 10, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.16% | - |
| Feb 9, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.20% | - |
| Feb 6, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 2.21% | - |
| Feb 5, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -3.16% | - |
| Feb 4, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 10.01% | - |
| Feb 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 4.93% | - |
| Feb 2, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -2.32% | - |
| Jan 30, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.88% | - |
| Jan 29, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.53% | - |
| Jan 28, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 2.48% | - |
| Jan 27, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.64% | - |
| Jan 26, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.09% | - |
| Jan 23, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 5.00% | - |
| Jan 22, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.46% | - |
| Jan 21, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.16% | - |
| Jan 20, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.07% | - |
| Jan 19, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -3.66% | - |