Genfit S.A. (FRA:XUP)
Germany · Delayed Price · Currency is EUR 4.230
+0.310 (7.91%)
Last updated: Nov 28, 2025, 8:07 AM CET
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 7.91% | - |
| Nov 27, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.58% | - |
| Nov 26, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 7.31% | - |
| Nov 25, 2025 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | 2.40% | 200 |
| Nov 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.16% | - |
| Nov 21, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.59% | - |
| Nov 20, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.74% | - |
| Nov 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.26% | - |
| Nov 18, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.05% | - |
| Nov 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.76% | - |
| Nov 14, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.91% | - |
| Nov 13, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.12% | - |
| Nov 12, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.28% | - |
| Nov 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 5.20% | - |
| Nov 10, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.61% | - |
| Nov 7, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.68% | - |
| Nov 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.90% | - |
| Nov 5, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.61% | - |
| Nov 4, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.03% | - |
| Nov 3, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.85% | - |
| Oct 31, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.40% | - |
| Oct 30, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 6.55% | - |
| Oct 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -6.30% | - |
| Oct 28, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.78% | - |
| Oct 27, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.81% | - |
| Oct 24, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.49% | - |
| Oct 23, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.22% | - |
| Oct 22, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.33% | - |
| Oct 21, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.48% | - |
| Oct 20, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 3.46% | - |
| Oct 17, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.92% | - |
| Oct 16, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.05% | - |
| Oct 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.06% | - |
| Oct 14, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -3.42% | - |
| Oct 13, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.99% | - |
| Oct 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 10.73% | - |
| Oct 9, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.41% | - |
| Oct 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.41% | - |
| Oct 7, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -2.08% | - |
| Oct 6, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.58% | - |
| Oct 3, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.44% | - |
| Oct 2, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 4.32% | - |
| Oct 1, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 3.23% | - |
| Sep 30, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.59% | - |
| Sep 29, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 2.26% | - |
| Sep 26, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.25% | - |
| Sep 25, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.46% | - |
| Sep 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -5.33% | - |
| Sep 23, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -6.32% | - |
| Sep 22, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -3.63% | - |