Genfit S.A. (FRA:XUP)
Germany · Delayed Price · Currency is EUR 12.74
-0.08 (-0.62%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:XUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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% | - |
| Jun 17, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.98% | - |
| Jun 16, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 3.89% | - |
| Jun 15, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 4.75% | - |
| Jun 12, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 5.11% | - |
| Jun 11, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.59% | - |
| Jun 10, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -2.65% | - |
| Jun 9, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.70% | - |
| Jun 8, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -4.96% | - |
| Jun 5, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 7.33% | - |
| Jun 4, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | - |
| Jun 3, 2026 | 8.46 | 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% | - |