Genfit S.A. (MUN:XUPB)
Germany
· Delayed Price · Currency is EUR 8.25
+0.40 (5.10%)
At close: Feb 27, 2026
Genfit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 5.10% | - |
| Feb 26, 2026 | 8.40 | 8.40 | 7.85 | 7.85 | 7.85 | -11.80% | 100 |
| Feb 25, 2026 | 8.00 | 8.90 | 8.00 | 8.90 | 8.90 | 17.11% | 1,000 |
| Feb 24, 2026 | 7.40 | 8.70 | 7.40 | 7.60 | 7.60 | 7.04% | 980 |
| Feb 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Feb 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Feb 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Feb 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Feb 17, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Feb 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Feb 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.98% | - |
| Feb 12, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| Feb 11, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Feb 10, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Feb 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Feb 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 17.14% | - |