Frankfurt - Delayed Quote EUR

Genfit S.A. (XUP.F)

Compare
3.6250
+0.1250
+(3.57%)
At close: January 31 at 8:05:40 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20253.62503.62503.62503.62503.6250-
Jan 30, 20253.50003.50003.50003.50003.5000-
Jan 29, 20253.45003.45003.45003.45003.4500-
Jan 28, 20253.38503.38503.38503.38503.3850-
Jan 27, 20253.35003.35003.35003.35003.3500-
Jan 24, 20253.41503.41503.41503.41503.4150-
Jan 23, 20253.38003.38003.38003.38003.3800-
Jan 22, 20253.44503.44503.44503.44503.4450-
Jan 21, 20253.43003.43003.43003.43003.4300-
Jan 20, 20253.31003.31003.31003.31003.3100-
Jan 17, 20253.29503.29503.29503.29503.2950-
Jan 16, 20253.28503.28503.28503.28503.2850-
Jan 15, 20253.26003.26003.26003.26003.2600-
Jan 14, 20253.30003.30003.30003.30003.3000-
Jan 13, 20253.37503.37503.37503.37503.3750-
Jan 10, 20253.47503.47503.47503.47503.4750-
Jan 9, 20253.43003.43003.43003.43003.4300-
Jan 8, 20253.49003.49003.49003.49003.4900-
Jan 7, 20253.57003.57003.57003.57003.5700-
Jan 6, 20253.55003.55003.55003.55003.5500-
Jan 3, 20253.61003.61003.61003.61003.6100-
Jan 2, 20253.45503.45503.45503.45503.4550-
Dec 30, 20243.48503.48503.48503.48503.4850-
Dec 27, 20243.38503.38503.38503.38503.3850-
Dec 23, 20243.41003.41003.41003.41003.4100-
Dec 20, 20243.44003.44003.44003.44003.4400-
Dec 19, 20243.41003.41003.41003.41003.4100-
Dec 18, 20243.38003.38003.38003.38003.3800-
Dec 17, 20243.53003.53003.53003.53003.5300-
Dec 16, 20243.48003.48003.48003.48003.4800-
Dec 13, 20243.53003.53003.53003.53003.5300-
Dec 12, 20243.51503.51503.51503.51503.5150-
Dec 11, 20243.62503.62503.62503.62503.6250-
Dec 10, 20243.69003.69003.69003.69003.6900-
Dec 9, 20243.64503.64503.64503.64503.6450-
Dec 6, 20243.61503.61503.61503.61503.6150-
Dec 5, 20243.74003.74003.74003.74003.7400-
Dec 4, 20243.70003.70003.70003.70003.7000-
Dec 3, 20243.76503.76503.76503.76503.7650-
Dec 2, 20243.85003.85003.85003.85003.8500-
Nov 29, 20243.89503.89503.89503.89503.8950-
Nov 28, 20243.93503.93503.93503.93503.9350-
Nov 27, 20243.94503.94503.94503.94503.9450-
Nov 26, 20244.03504.03504.03504.03504.0350-
Nov 25, 20244.05004.05004.05004.05004.0500-
Nov 22, 20243.99503.99503.99503.99503.9950-
Nov 21, 20244.01004.01004.01004.01004.0100-
Nov 20, 20244.13004.13004.13004.13004.1300-
Nov 19, 20244.11504.11504.11504.11504.1150-
Nov 18, 20244.21004.21004.21004.21004.2100-
Nov 15, 20244.25004.25004.25004.25004.2500-
Nov 14, 20244.80504.80504.80504.80504.8050-
Nov 13, 20244.76004.76004.76004.76004.7600-
Nov 12, 20244.79504.79504.79504.79504.7950-
Nov 11, 20244.87504.87504.87504.87504.8750-
Nov 8, 20245.26005.26005.26005.26005.2600-
Nov 7, 20245.30005.30005.30005.30005.3000-
Nov 6, 20245.32005.32005.32005.32005.3200-
Nov 5, 20245.40005.40005.40005.40005.4000-
Nov 4, 20245.34005.34005.34005.34005.3400-
Nov 1, 20245.12005.12005.12005.12005.1200-
Oct 31, 20245.26005.26005.26005.26005.2600-
Oct 30, 20245.17005.17005.17005.17005.1700-
Oct 29, 20245.11005.11005.11005.11005.1100-
Oct 28, 20245.05005.05005.05005.05005.0500-
Oct 25, 20245.00005.00005.00005.00005.0000-
Oct 24, 20245.06005.06005.06005.06005.0600-
Oct 23, 20245.36005.36005.36005.36005.3600-
Oct 22, 20245.36005.36005.36005.36005.3600-
Oct 21, 20245.31005.31005.31005.31005.3100-
Oct 18, 20245.67005.67005.67005.67005.6700-
Oct 17, 20245.64005.64005.64005.64005.6400-
Oct 16, 20245.39005.39005.39005.39005.3900-
Oct 15, 20245.42005.42005.42005.42005.4200-
Oct 14, 20245.34005.34005.34005.34005.3400-
Oct 11, 20245.12005.12005.12005.12005.1200-
Oct 10, 20244.96504.96504.96504.96504.9650-
Oct 9, 20245.07005.07005.07005.07005.0700-
Oct 8, 20245.04005.04005.04005.04005.0400-
Oct 7, 20244.79504.79504.79504.79504.7950-
Oct 4, 20244.76004.76004.76004.76004.7600-
Oct 3, 20244.76004.76004.76004.76004.7600-
Oct 2, 20244.62004.62004.62004.62004.6200-
Oct 1, 20245.37005.37005.37005.37005.3700-
Sep 30, 20245.12005.12005.12005.12005.1200-
Sep 27, 20244.98004.98004.98004.98004.9800-
Sep 26, 20244.89504.89504.89504.89504.8950-
Sep 25, 20244.68004.68004.68004.68004.6800-
Sep 24, 20244.53504.53504.53504.53504.5350-
Sep 23, 20244.27504.27504.27504.27504.2750-
Sep 20, 20243.85503.85503.85503.85503.8550-
Sep 19, 20243.90503.90503.90503.90503.9050-
Sep 18, 20243.81503.81503.81503.81503.8150-
Sep 17, 20243.82503.82503.82503.82503.8250-
Sep 16, 20243.80003.80003.80003.80003.8000-
Sep 13, 20243.72003.72003.72003.72003.7200-
Sep 12, 20243.73003.73003.73003.73003.7300-
Sep 11, 20243.71503.71503.71503.71503.7150-
Sep 10, 20243.72503.72503.72503.72503.7250-
Sep 9, 20243.70003.70003.70003.70003.7000-
Sep 6, 20243.84503.84503.84503.84503.8450-
Sep 5, 20243.79003.79003.79003.79003.7900-
Sep 4, 20243.59003.59003.59003.59003.5900-
Sep 3, 20243.68503.68503.68503.68503.6850-
Sep 2, 20243.88503.88503.88503.88503.8850-
Aug 30, 20243.89003.89003.89003.89003.8900-
Aug 29, 20243.78503.78503.78503.78503.7850-
Aug 28, 20243.84003.84003.84003.84003.8400-
Aug 27, 20243.86503.86503.86503.86503.8650-
Aug 26, 20243.88003.88003.88003.88003.8800-
Aug 23, 20243.84003.84003.84003.84003.8400-
Aug 22, 20243.95003.95003.95003.95003.9500-
Aug 21, 20243.87003.87003.87003.87003.8700-
Aug 20, 20243.83003.83003.83003.83003.8300-
Aug 19, 20243.88503.88503.88503.88503.8850-
Aug 16, 20243.81003.81003.81003.81003.8100-
Aug 15, 20243.76003.76003.76003.76003.7600-
Aug 14, 20243.72503.72503.72503.72503.7250-
Aug 13, 20243.69003.69003.69003.69003.6900-
Aug 12, 20243.66003.66003.66003.66003.6600-
Aug 9, 20243.71503.71503.71503.71503.7150-
Aug 8, 20243.74003.74003.74003.74003.7400-
Aug 7, 20243.70003.70003.70003.70003.7000-
Aug 6, 20243.59503.59503.59503.59503.5950-
Aug 5, 20243.59003.59003.59003.59003.5900-
Aug 2, 20243.89503.89503.89503.89503.8950-
Aug 1, 20243.93503.93503.93503.93503.9350-
Jul 31, 20244.02004.02004.02004.02004.0200-
Jul 30, 20244.01504.01504.01504.01504.0150-
Jul 29, 20244.01004.01004.01004.01004.0100-
Jul 26, 20244.02504.02504.02504.02504.0250-
Jul 25, 20243.94503.94503.94503.94503.9450-
Jul 24, 20243.90003.90003.90003.90003.9000-
Jul 23, 20244.06504.06504.06504.06504.0650-
Jul 22, 20243.97503.97503.97503.97503.9750-
Jul 19, 20244.15504.15504.15504.15504.1550-
Jul 18, 20244.09504.09504.09504.09504.0950-
Jul 17, 20244.15004.15004.15004.15004.1500-
Jul 16, 20244.05004.05004.05004.05004.0500-
Jul 15, 20244.03004.03004.03004.03004.0300-
Jul 12, 20244.08004.08004.08004.08004.0800-
Jul 11, 20243.99503.99503.99503.99503.9950-
Jul 10, 20243.91503.91503.91503.91503.9150-
Jul 9, 20243.99003.99003.99003.99003.9900-
Jul 8, 20243.72503.72503.72503.72503.7250-
Jul 5, 20244.00004.00004.00004.00004.0000-
Jul 4, 20243.78503.78503.78503.78503.7850-
Jul 3, 20243.68503.68503.68503.68503.6850-
Jul 2, 20243.70003.70003.70003.70003.7000-
Jul 1, 20243.51003.51003.51003.51003.5100-
Jun 28, 20243.65503.65503.65503.65503.6550-
Jun 27, 20243.59003.59003.59003.59003.5900-
Jun 26, 20243.62003.62003.62003.62003.6200-
Jun 25, 20243.64503.64503.64503.64503.6450-
Jun 24, 20243.75503.75503.75503.75503.7550-
Jun 21, 20243.77503.77503.77503.77503.7750-
Jun 20, 20243.73503.73503.73503.73503.7350-
Jun 19, 20243.89503.89503.89503.89503.8950-
Jun 18, 20243.88003.88003.88003.88003.8800-
Jun 17, 20243.90503.90503.90503.90503.9050-
Jun 14, 20244.40504.40504.40504.40504.4050-
Jun 13, 20244.37504.37504.37504.37504.3750-
Jun 12, 20244.89504.89504.37004.37004.3700700
Jun 11, 20245.20005.47005.20005.47005.4700600
Jun 10, 20245.04005.04005.04005.04005.0400-
Jun 7, 20244.76505.16004.76505.16005.1600300
Jun 6, 20244.78504.78504.78504.78504.7850-
Jun 5, 20245.10005.10005.10005.10005.1000-
Jun 4, 20245.01005.01005.01005.01005.0100-
Jun 3, 20244.68004.68004.68004.68004.6800-
May 31, 20245.38005.38005.38005.38005.3800-
May 30, 20244.64004.64004.64004.64004.6400-
May 29, 20244.23504.23504.23504.23504.2350-
May 28, 20244.13004.13004.13004.13004.1300-
May 27, 20244.13504.13504.13504.13504.1350-
May 24, 20244.08504.08504.08504.08504.0850-
May 23, 20244.10004.10004.10004.10004.1000-
May 22, 20243.67003.67003.67003.67003.6700-
May 21, 20243.71503.71503.69003.69003.6900500
May 20, 20243.43003.43003.43003.43003.4300-
May 17, 20243.40503.40503.40503.40503.4050-
May 16, 20243.41503.41503.41503.41503.4150-
May 15, 20243.39003.39003.39003.39003.3900-
May 14, 20243.33503.33503.33503.33503.3350-
May 13, 20243.44503.44503.44503.44503.4450-
May 10, 20243.33503.33503.33503.33503.3350-
May 9, 20243.30503.30503.30503.30503.3050-
May 8, 20243.24003.24003.24003.24003.2400-
May 7, 20243.17503.17503.17503.17503.1750-
May 6, 20243.20503.20503.20503.20503.2050-
May 3, 20243.19003.19003.19003.19003.1900-
May 2, 20243.16503.16503.16503.16503.1650-
Apr 30, 20243.17503.17503.17503.17503.1750-
Apr 29, 20243.10003.10003.10003.10003.1000-
Apr 26, 20243.08503.08503.08503.08503.0850-
Apr 25, 20243.09503.09503.09503.09503.0950-
Apr 24, 20243.21003.21003.21003.21003.2100-
Apr 23, 20243.21003.21003.21003.21003.2100-
Apr 22, 20243.12503.12503.12503.12503.1250-
Apr 19, 20243.10503.10503.10503.10503.1050-
Apr 18, 20243.14503.14503.14503.14503.1450-
Apr 17, 20243.13503.13503.13503.13503.1350-
Apr 16, 20243.15503.15503.15503.15503.1550-
Apr 15, 20243.28003.28003.28003.28003.2800-
Apr 12, 20243.33503.33503.33503.33503.3350-
Apr 11, 20243.20003.20003.20003.20003.2000-
Apr 10, 20243.21003.21003.21003.21003.2100-
Apr 9, 20243.18003.18003.18003.18003.1800-
Apr 8, 20243.14503.14503.14503.14503.1450-
Apr 5, 20243.15003.15003.15003.15003.1500-
Apr 4, 20243.29503.29503.29503.29503.2950-
Apr 3, 20243.17503.17503.17503.17503.1750-
Apr 2, 20243.22003.22003.22003.22003.2200-
Mar 28, 20243.29503.29503.29503.29503.2950-
Mar 27, 20243.26003.26003.26003.26003.2600-
Mar 26, 20243.31003.31003.31003.31003.3100-
Mar 25, 20243.28003.28003.28003.28003.2800-
Mar 22, 20243.20503.20503.20503.20503.2050-
Mar 21, 20243.23003.23003.23003.23003.2300-
Mar 20, 20243.13003.13003.13003.13003.1300-
Mar 19, 20243.07003.07003.07003.07003.0700-
Mar 18, 20243.11503.11503.11503.11503.1150-
Mar 15, 20243.18003.18003.18003.18003.1800-
Mar 14, 20243.20003.20003.20003.20003.2000-
Mar 13, 20243.19003.19003.19003.19003.1900-
Mar 12, 20243.18503.18503.18503.18503.1850-
Mar 11, 20243.15003.15003.15003.15003.1500-
Mar 8, 20243.17503.17503.17503.17503.1750-
Mar 7, 20243.18003.18003.18003.18003.1800-
Mar 6, 20243.16003.16003.16003.16003.1600-
Mar 5, 20243.21503.21503.21503.21503.2150-
Mar 4, 20243.24003.24003.24003.24003.2400-
Mar 1, 20243.15003.15003.15003.15003.1500-
Feb 29, 20243.25503.25503.25503.25503.2550-
Feb 28, 20243.33503.33503.33503.33503.3350-
Feb 27, 20243.27503.27503.27503.27503.2750-
Feb 26, 20243.27003.27003.27003.27003.2700-
Feb 23, 20243.33003.33003.33003.33003.3300-
Feb 22, 20243.32003.32003.32003.32003.3200-
Feb 21, 20243.38503.38503.38503.38503.3850-
Feb 20, 20243.44503.44503.44503.44503.4450-
Feb 19, 20243.53003.53003.53003.53003.5300-
Feb 16, 20243.50003.50003.50003.50003.5000-
Feb 15, 20243.44503.44503.44503.44503.4450-
Feb 14, 20243.43003.43003.43003.43003.4300-
Feb 13, 20243.50503.50503.50503.50503.5050-
Feb 12, 20243.40003.40003.40003.40003.4000-
Feb 9, 20243.42503.42503.42503.42503.4250-
Feb 8, 20243.42503.42503.42503.42503.4250-
Feb 7, 20243.57503.57503.57503.57503.5750-
Feb 6, 20243.47503.47503.47503.47503.4750-
Feb 5, 20243.54003.54003.54003.54003.5400-
Feb 2, 20243.52503.52503.52503.52503.5250-
Feb 1, 20243.61503.61503.61503.61503.6150-
Jan 31, 20243.66003.66003.66003.66003.6600-