Genfit S.A. (FRA:XUP)
Germany · Delayed Price · Currency is EUR 8.14
+0.65 (8.76%)
At close: Feb 20, 2026
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.47% | - |
| Jan 15, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 3.48% | - |
| Jan 14, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.29% | - |
| Jan 13, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.05% | - |
| Jan 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.06% | - |
| Jan 9, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.52% | - |
| Jan 8, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -5.47% | - |
| Jan 7, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -3.04% | - |
| Jan 6, 2026 | 5.08 | 5.75 | 5.08 | 5.75 | 5.75 | 10.90% | 1,750 |
| Jan 5, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.38% | 1,000 |
| Jan 2, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.76% | - |
| Dec 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 4.38% | - |
| Dec 29, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.78% | - |
| Dec 23, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 2.05% | - |
| Dec 22, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.33% | - |
| Dec 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.08% | - |
| Dec 18, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -2.27% | - |
| Dec 17, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.78% | - |
| Dec 16, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.82% | - |
| Dec 15, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.59% | - |
| Dec 12, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 5.39% | - |
| Dec 11, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -5.02% | - |
| Dec 10, 2025 | 4.67 | 5.10 | 4.67 | 5.10 | 5.10 | 10.29% | 100 |
| Dec 9, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.09% | - |
| Dec 8, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -4.83% | - |