Genfit S.A. (XUP.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 11:13AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 3.1900 | 3.3300 | 3.1900 | 3.3050 | 3.3050 | - |
| 07 May 2024 | 3.2150 | 3.2650 | 3.2150 | 3.2450 | 3.2450 | - |
| 06 May 2024 | 3.1850 | 3.3000 | 3.1850 | 3.2600 | 3.2600 | - |
| 03 May 2024 | 3.1900 | 3.2550 | 3.1900 | 3.2300 | 3.2300 | - |
| 02 May 2024 | 3.1050 | 3.2050 | 3.1050 | 3.1750 | 3.1750 | - |
| 30 Apr 2024 | 3.2200 | 3.2300 | 3.1850 | 3.1950 | 3.1950 | - |
| 29 Apr 2024 | 3.1950 | 3.2000 | 3.1650 | 3.2000 | 3.2000 | - |
| 26 Apr 2024 | 3.1100 | 3.1650 | 3.1100 | 3.1650 | 3.1650 | - |
| 25 Apr 2024 | 3.1050 | 3.1650 | 3.1050 | 3.1300 | 3.1300 | - |
| 24 Apr 2024 | 3.1300 | 3.2000 | 3.1300 | 3.1700 | 3.1700 | - |
| 23 Apr 2024 | 3.1450 | 3.2300 | 3.1450 | 3.2250 | 3.2250 | - |
| 22 Apr 2024 | 3.1200 | 3.1650 | 3.1200 | 3.1500 | 3.1500 | - |
| 19 Apr 2024 | 3.1750 | 3.1750 | 3.1100 | 3.1300 | 3.1300 | - |
| 18 Apr 2024 | 3.1600 | 3.1600 | 3.1400 | 3.1500 | 3.1500 | - |
| 17 Apr 2024 | 3.1850 | 3.1850 | 3.1500 | 3.1650 | 3.1650 | - |
| 16 Apr 2024 | 3.1750 | 3.1850 | 3.1600 | 3.1850 | 3.1850 | - |
| 15 Apr 2024 | 3.2350 | 3.2800 | 3.2350 | 3.2500 | 3.2500 | - |
| 12 Apr 2024 | 3.2550 | 3.4300 | 3.2550 | 3.3500 | 3.3500 | - |
| 11 Apr 2024 | 3.2350 | 3.3400 | 3.2200 | 3.3350 | 3.3350 | - |
| 10 Apr 2024 | 3.2050 | 3.2500 | 3.2000 | 3.2100 | 3.2100 | - |
| 09 Apr 2024 | 3.2000 | 3.2350 | 3.1950 | 3.2350 | 3.2350 | - |
| 08 Apr 2024 | 3.1800 | 3.1800 | 3.0950 | 3.1250 | 3.1250 | - |
| 05 Apr 2024 | 3.2550 | 3.2550 | 3.0350 | 3.1250 | 3.1250 | - |
| 04 Apr 2024 | 3.2500 | 3.2500 | 3.2300 | 3.2300 | 3.2300 | - |
| 03 Apr 2024 | 3.0900 | 3.2350 | 3.0900 | 3.2350 | 3.2350 | - |
| 02 Apr 2024 | 3.1950 | 3.2850 | 3.1950 | 3.2100 | 3.2100 | - |
| 28 Mar 2024 | 3.1700 | 3.3050 | 3.1700 | 3.2900 | 3.2900 | - |
| 27 Mar 2024 | 3.1650 | 3.3250 | 3.1650 | 3.2950 | 3.2950 | - |
| 26 Mar 2024 | 3.2950 | 3.3100 | 3.2850 | 3.2850 | 3.2850 | - |
| 25 Mar 2024 | 3.2750 | 3.3200 | 3.2750 | 3.3150 | 3.3150 | - |
| 22 Mar 2024 | 3.2000 | 3.2700 | 3.2000 | 3.2400 | 3.2400 | - |
| 21 Mar 2024 | 3.1600 | 3.2150 | 3.1600 | 3.2150 | 3.2150 | - |
| 20 Mar 2024 | 3.0800 | 3.2250 | 3.0800 | 3.2150 | 3.2150 | - |
| 19 Mar 2024 | 3.1200 | 3.2900 | 3.1200 | 3.2250 | 3.2250 | - |
| 18 Mar 2024 | 3.1100 | 3.1650 | 3.1100 | 3.1550 | 3.1550 | - |
| 15 Mar 2024 | 3.0950 | 3.1950 | 3.0950 | 3.1350 | 3.1350 | - |
| 14 Mar 2024 | 3.1400 | 3.2100 | 3.1400 | 3.2100 | 3.2100 | - |
| 13 Mar 2024 | 3.1350 | 3.2350 | 3.1350 | 3.2350 | 3.2350 | - |
| 12 Mar 2024 | 3.1350 | 3.2500 | 3.1350 | 3.2500 | 3.2500 | - |
| 11 Mar 2024 | 3.1300 | 3.2100 | 3.1300 | 3.1700 | 3.1700 | - |
| 08 Mar 2024 | 3.1750 | 3.1950 | 3.1450 | 3.1950 | 3.1950 | - |
| 07 Mar 2024 | 3.1450 | 3.2400 | 3.1450 | 3.2150 | 3.2150 | - |
| 06 Mar 2024 | 3.1650 | 3.2150 | 3.1650 | 3.1800 | 3.1800 | - |
| 05 Mar 2024 | 3.2650 | 3.2650 | 3.1700 | 3.1700 | 3.1700 | - |
| 04 Mar 2024 | 3.2650 | 3.3100 | 3.2600 | 3.2600 | 3.2600 | - |
| 01 Mar 2024 | 3.1400 | 3.2150 | 3.1300 | 3.2150 | 3.2150 | - |
| 29 Feb 2024 | 3.2250 | 3.2450 | 3.1750 | 3.1800 | 3.1800 | - |
| 28 Feb 2024 | 3.3300 | 3.3350 | 3.2200 | 3.2650 | 3.2650 | - |
| 27 Feb 2024 | 3.2750 | 3.3100 | 3.2750 | 3.3050 | 3.3050 | - |
| 26 Feb 2024 | 3.2650 | 3.2900 | 3.2500 | 3.2800 | 3.2800 | - |
| 23 Feb 2024 | 3.3450 | 3.3700 | 3.2800 | 3.2850 | 3.2850 | - |
| 22 Feb 2024 | 3.2150 | 3.3900 | 3.2150 | 3.3600 | 3.3600 | - |
| 21 Feb 2024 | 3.2800 | 3.3450 | 3.2800 | 3.3150 | 3.3150 | - |
| 20 Feb 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | - |
| 19 Feb 2024 | 3.4750 | 3.5450 | 3.4750 | 3.4750 | 3.4750 | - |
| 16 Feb 2024 | 3.5000 | 3.5650 | 3.5000 | 3.5500 | 3.5500 | - |
| 15 Feb 2024 | 3.2450 | 3.4950 | 3.2450 | 3.4850 | 3.4850 | - |
| 14 Feb 2024 | 3.4650 | 3.4850 | 3.4400 | 3.4850 | 3.4850 | - |
| 13 Feb 2024 | 3.4600 | 3.6150 | 3.4600 | 3.5000 | 3.5000 | - |
| 12 Feb 2024 | 3.2650 | 3.7150 | 3.2650 | 3.6300 | 3.6300 | - |
| 09 Feb 2024 | 3.2350 | 3.4800 | 3.2350 | 3.4050 | 3.4050 | - |
| 08 Feb 2024 | 3.2300 | 3.4700 | 3.2300 | 3.4650 | 3.4650 | - |
| 07 Feb 2024 | 3.3750 | 3.5450 | 3.3750 | 3.4650 | 3.4650 | - |
| 06 Feb 2024 | 3.3400 | 3.5550 | 3.3400 | 3.5000 | 3.5000 | - |
| 05 Feb 2024 | 3.5450 | 3.5650 | 3.4750 | 3.4750 | 3.4750 | - |
| 02 Feb 2024 | 3.3950 | 3.6100 | 3.3950 | 3.6100 | 3.6100 | - |
| 01 Feb 2024 | 3.5000 | 3.6300 | 3.5000 | 3.5850 | 3.5850 | - |
| 31 Jan 2024 | 3.5400 | 3.6650 | 3.5400 | 3.6500 | 3.6500 | - |
| 30 Jan 2024 | 3.4400 | 3.7700 | 3.4400 | 3.6950 | 3.6950 | - |
| 29 Jan 2024 | 3.3500 | 3.6900 | 3.3500 | 3.6900 | 3.6900 | - |
| 26 Jan 2024 | 3.4350 | 3.6300 | 3.4350 | 3.5500 | 3.5500 | - |
| 25 Jan 2024 | 3.3800 | 3.6700 | 3.3800 | 3.6600 | 3.6600 | - |
| 24 Jan 2024 | 3.4050 | 3.7250 | 3.4050 | 3.6300 | 3.6300 | - |
| 23 Jan 2024 | 3.2450 | 3.6750 | 3.2450 | 3.6750 | 3.6750 | - |
| 22 Jan 2024 | 2.9900 | 3.3600 | 2.9900 | 3.3350 | 3.3350 | - |
| 19 Jan 2024 | 2.9950 | 3.1800 | 2.9950 | 3.1100 | 3.1100 | - |
| 18 Jan 2024 | 3.0150 | 3.2000 | 3.0150 | 3.1600 | 3.1600 | - |
| 17 Jan 2024 | 3.1000 | 3.1900 | 3.1000 | 3.1500 | 3.1500 | - |
| 16 Jan 2024 | 3.3050 | 3.3100 | 3.2900 | 3.3000 | 3.3000 | - |
| 15 Jan 2024 | 3.3250 | 3.3300 | 3.3000 | 3.3050 | 3.3050 | - |
| 12 Jan 2024 | 3.2100 | 3.3750 | 3.2100 | 3.3650 | 3.3650 | - |
| 11 Jan 2024 | 3.3000 | 3.4150 | 3.3000 | 3.3700 | 3.3700 | - |
| 10 Jan 2024 | 3.3350 | 3.4800 | 3.3350 | 3.4100 | 3.4100 | - |
| 09 Jan 2024 | 3.3900 | 3.5900 | 3.3900 | 3.5500 | 3.5500 | - |
| 08 Jan 2024 | 3.4050 | 3.5450 | 3.4050 | 3.4550 | 3.4550 | - |
| 05 Jan 2024 | 3.5150 | 3.6700 | 3.5150 | 3.5600 | 3.5600 | - |
| 04 Jan 2024 | 3.4650 | 3.7250 | 3.4650 | 3.6800 | 3.6800 | - |
| 03 Jan 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 02 Jan 2024 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | - |
| 29 Dec 2023 | 3.3850 | 3.5750 | 3.3850 | 3.5750 | 3.5750 | - |
| 28 Dec 2023 | 3.4150 | 3.6250 | 3.4150 | 3.6050 | 3.6050 | - |
| 27 Dec 2023 | 3.3250 | 3.5450 | 3.3250 | 3.4900 | 3.4900 | - |
| 22 Dec 2023 | 3.2400 | 3.4000 | 3.2400 | 3.3900 | 3.3900 | - |
| 21 Dec 2023 | 3.3400 | 3.4050 | 3.3400 | 3.3700 | 3.3700 | - |
| 20 Dec 2023 | 3.3950 | 3.5800 | 3.3950 | 3.5150 | 3.5150 | - |
| 19 Dec 2023 | 3.4400 | 3.6850 | 3.4400 | 3.6150 | 3.6150 | - |
| 18 Dec 2023 | 3.4800 | 3.7950 | 3.4800 | 3.7100 | 3.7100 | - |
| 15 Dec 2023 | 3.3450 | 3.6150 | 3.3450 | 3.6150 | 3.6150 | - |
| 14 Dec 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 13 Dec 2023 | 3.1950 | 3.4950 | 3.1950 | 3.4550 | 3.4550 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.