Genfit S.A. (FRA:XUP)
Germany · Delayed Price · Currency is EUR 8.46
-0.03 (-0.35%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:XUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | - | -0.35% | - |
| Jun 2, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -2.08% | - |
| Jun 1, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.12% | - |
| May 29, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.88% | - |
| May 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| May 27, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.29% | - |
| May 26, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.94% | - |
| May 25, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.82% | - |
| May 22, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.71% | - |
| May 21, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.43% | - |
| May 20, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| May 19, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.06% | - |
| May 18, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -3.20% | - |
| May 15, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.13% | - |
| May 14, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.49% | - |
| May 13, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.91% | - |
| May 12, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 4.39% | - |
| May 11, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.20% | - |
| May 8, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -3.82% | - |
| May 7, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 6.27% | - |
| May 6, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.87% | - |
| May 5, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.88% | - |
| May 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | - |
| Apr 30, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.25% | - |
| Apr 29, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.50% | - |
| Apr 28, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.66% | - |
| Apr 27, 2026 | 8.12 | 8.27 | 8.12 | 8.27 | 8.27 | 2.35% | 410 |
| Apr 24, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -7.23% | - |
| Apr 23, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.58% | - |
| Apr 22, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.32% | - |
| Apr 21, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 2.84% | - |
| Apr 20, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -2.33% | - |
| Apr 17, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -3.43% | - |
| Apr 16, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.97% | - |
| Apr 15, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 5.11% | - |
| Apr 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.92% | - |
| Apr 13, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.09% | - |
| Apr 10, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.63% | - |
| Apr 9, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 6.85% | - |
| Apr 8, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.40% | - |
| Apr 7, 2026 | 8.49 | 8.49 | 7.48 | 7.48 | 7.48 | -11.32% | 200 |
| Apr 2, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.82% | - |
| Apr 1, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 3.03% | - |
| Mar 31, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -2.02% | - |
| Mar 30, 2026 | 8.23 | 8.43 | 8.23 | 8.43 | 8.43 | 1.32% | 1,200 |
| 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% | - |