Genfit S.A. (FRA:XUPB)
Germany
· Delayed Price · Currency is EUR 4.820
+0.280 (6.17%)
At close: Dec 4, 2025
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 8.38% | - |
| Oct 9, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 2.45% | - |
| Oct 8, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Oct 7, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.12% | - |
| Oct 6, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Oct 3, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.73% | - |
| Oct 2, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21% | - |
| Oct 1, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.31% | - |
| Sep 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Sep 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | - |
| Sep 26, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Sep 25, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Sep 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -5.10% | - |
| Sep 23, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -9.25% | - |
| Sep 22, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -8.95% | - |
| Sep 19, 2025 | 3.54 | 3.80 | 3.54 | 3.80 | 3.80 | 11.11% | 6 |
| Sep 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Sep 17, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Sep 16, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Sep 15, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 12, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.78% | - |
| Sep 11, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 10, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | - |
| Sep 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Sep 8, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Sep 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Sep 4, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Sep 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Sep 2, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 1, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Aug 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Aug 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 27, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.45% | - |
| Aug 26, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.87% | - |
| Aug 25, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Aug 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Aug 21, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.20% | - |
| Aug 20, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.19% | - |
| Aug 19, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 9.94% | - |
| Aug 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Aug 15, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.78% | - |
| Aug 14, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 5.62% | - |
| Aug 13, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Aug 12, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Aug 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Aug 7, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.24% | - |
| Aug 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | - |
| Aug 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Aug 4, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Aug 1, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Jul 31, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Jul 30, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Jul 29, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Jul 28, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | - |
| Jul 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Jul 24, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 6.41% | - |
| Jul 23, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Jul 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Jul 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |