Genfit S.A. (FRA:XUP)
Germany · Delayed Price · Currency is EUR 14.20
+0.40 (2.90%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:XUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | - | 2.90% | - |
| Aug 25, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.95% | - |
| Aug 24, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.14% | - |
| Aug 21, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -2.09% | - |
| Aug 20, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 5.28% | - |
| Aug 19, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.73% | - |
| Aug 18, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 6.18% | - |
| Aug 17, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -2.85% | - |
| Aug 14, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 2.46% | - |
| Aug 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.20% | - |
| Aug 12, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -2.60% | - |
| Aug 11, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -7.77% | 658 |
| Aug 10, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 3.96% | 658 |
| Aug 7, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -2.58% | - |
| Aug 6, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -3.72% | - |
| Aug 5, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 4.31% | - |
| Aug 4, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -6.33% | - |
| Aug 3, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 5.99% | 10 |
| Jul 31, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 4.32% | - |
| Jul 30, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 3.07% | - |
| Jul 29, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -3.26% | - |
| Jul 28, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.45% | - |
| Jul 27, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 2.44% | - |
| Jul 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jul 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -6.56% | - |
| Jul 22, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 3.70% | - |
| Jul 21, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 6.12% | - |
| Jul 20, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.62% | - |
| Jul 17, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -5.04% | - |
| Jul 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.69% | - |
| Jul 15, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -2.84% | - |
| Jul 14, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.33% | - |
| Jul 13, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -1.02% | - |
| Jul 10, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.58% | - |
| Jul 9, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 3.29% | - |
| Jul 8, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - | - |
| Jul 7, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 3.89% | - |
| Jul 6, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 22.48% | - |
| Jul 3, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -6.91% | - |
| Jul 2, 2026 | 10.18 | 11.28 | 10.18 | 11.28 | 11.28 | 6.62% | 750 |
| Jul 1, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.76% | - |
| Jun 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 4.37% | - |
| Jun 29, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 6.91% | - |
| Jun 26, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -9.87% | - |
| Jun 25, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -6.12% | - |
| Jun 24, 2026 | 11.26 | 11.26 | 11.12 | 11.12 | 11.12 | 4.51% | 10 |
| Jun 23, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -2.39% | - |
| Jun 22, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 5.21% | 630 |
| Jun 19, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 4.65% | - |
| Jun 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.98% | - |