Genfit S.A. (FRA:XUP)
Germany · Delayed Price · Currency is EUR 8.88
-0.27 (-2.95%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:XUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -2.95% | 1,990 |
| Oct 22, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.46% | - |
| Oct 21, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 8.51% | - |
| Oct 20, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.72% | - |
| Oct 19, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 2.47% | - |
| Oct 16, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 4.52% | - |
| Oct 15, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.53% | - |
| Oct 14, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -5.64% | - |
| Oct 13, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1.34% | - |
| Oct 12, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.44% | - |
| Oct 9, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -7.95% | - |
| Oct 8, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.52% | - |
| Oct 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.77% | - |
| Oct 6, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.90% | - |
| Oct 5, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -3.97% | - |
| Oct 2, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -5.09% | - |
| Oct 1, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.21% | - |
| Sep 30, 2026 | 9.39 | 9.95 | 9.39 | 9.95 | 9.95 | 2.47% | 1,990 |
| Sep 29, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.90% | - |
| Sep 28, 2026 | 8.75 | 10.00 | 8.75 | 10.00 | 10.00 | 10.86% | 500 |
| Sep 25, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -10.52% | - |
| Sep 24, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.51% | - |
| Sep 23, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -4.08% | - |
| Sep 22, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -6.10% | - |
| Sep 21, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -2.05% | - |
| Sep 18, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.84% | - |
| Sep 17, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 2.05% | - |
| Sep 16, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -6.25% | - |
| Sep 15, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -3.70% | - |
| Sep 14, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -5.68% | - |
| Sep 11, 2026 | 13.58 | 13.74 | 13.58 | 13.74 | 13.74 | 15.08% | 200 |
| Sep 10, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -9.27% | 200 |
| Sep 9, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -2.37% | - |
| Sep 8, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.88% | - |
| Sep 7, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.31% | - |
| Sep 4, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -3.50% | - |
| Sep 3, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 2.44% | - |
| Sep 2, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.71% | - |
| Sep 1, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.82% | - |
| Aug 31, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.11% | - |
| Aug 28, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.26% | - |
| Aug 27, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.56% | - |
| Aug 26, 2026 | 14.20 | 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% | - |