Genfit S.A. (FRA:XUPB)
Germany · Delayed Price · Currency is EUR 4.780
+0.020 (0.42%)
At close: Dec 19, 2025
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Dec 18, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Dec 17, 2025 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | -0.84% | 1,584 |
| Dec 16, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.65% | - |
| Dec 15, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.02% | - |
| Dec 12, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 5.08% | - |
| Dec 11, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.96% | - |
| Dec 10, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.25% | - |
| Dec 9, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Dec 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.90% | - |
| Dec 5, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -4.15% | - |
| Dec 4, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 6.17% | - |
| Dec 3, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 5.58% | - |
| Dec 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Dec 1, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 4.41% | - |
| Nov 28, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 6.25% | - |
| Nov 27, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.59% | - |
| Nov 26, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.85% | - |
| Nov 25, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% | - |
| Nov 24, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Nov 21, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.35% | - |
| Nov 20, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | - |
| Nov 19, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.84% | - |
| Nov 18, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| Nov 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Nov 14, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | - |
| Nov 13, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.43% | - |
| Nov 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Nov 11, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 5.49% | - |
| Nov 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | - |
| Nov 7, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Nov 6, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Nov 5, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Nov 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Nov 3, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.89% | - |
| Oct 31, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 840 |
| Oct 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.89% | - |
| Oct 29, 2025 | 3.42 | 3.68 | 3.42 | 3.68 | 3.68 | 5.14% | 900 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Oct 27, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Oct 24, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.76% | - |
| Oct 23, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.26% | - |
| Oct 22, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.31% | - |
| Oct 21, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Oct 20, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.72% | - |
| Oct 17, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Oct 16, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Oct 15, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Oct 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Oct 13, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | - |