SergeFerrari Group SA (EPA:ALFER)
France · Delayed Price · Currency is EUR 7.46
+0.16 (2.19%)
Jul 21, 2026, 11:19 AM CET
SergeFerrari Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.30 | 7.46 | 7.30 | 7.46 | - | 2.19% | 681 |
| Jul 20, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -1.88% | 473 |
| Jul 17, 2026 | 7.30 | 7.44 | 7.30 | 7.44 | 7.44 | 1.64% | 155 |
| Jul 16, 2026 | 7.38 | 7.38 | 7.30 | 7.32 | 7.32 | -1.08% | 269 |
| Jul 15, 2026 | 7.38 | 7.40 | 7.36 | 7.40 | 7.40 | 0.54% | 761 |
| Jul 14, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | 285 |
| Jul 13, 2026 | 7.38 | 7.46 | 7.36 | 7.36 | 7.36 | - | 361 |
| Jul 10, 2026 | 7.36 | 7.52 | 7.36 | 7.36 | 7.36 | 0.27% | 34 |
| Jul 9, 2026 | 7.42 | 7.50 | 7.34 | 7.34 | 7.34 | -0.81% | 404 |
| Jul 8, 2026 | 7.42 | 7.52 | 7.40 | 7.40 | 7.40 | - | 566 |
| Jul 7, 2026 | 7.52 | 7.52 | 7.40 | 7.40 | 7.40 | -1.33% | 210 |
| Jul 6, 2026 | 7.54 | 7.54 | 7.50 | 7.50 | 7.50 | -1.32% | 1,387 |
| Jul 3, 2026 | 7.64 | 7.70 | 7.60 | 7.60 | 7.60 | -2.31% | 1,816 |
| Jul 2, 2026 | 7.78 | 7.96 | 7.78 | 7.78 | 7.78 | 1.04% | 212 |
| Jul 1, 2026 | 7.90 | 8.00 | 7.70 | 7.70 | 7.70 | - | 1,169 |
| Jun 30, 2026 | 7.98 | 7.98 | 7.70 | 7.70 | 7.70 | -1.28% | 1,424 |
| Jun 29, 2026 | 7.98 | 7.98 | 7.80 | 7.80 | 7.80 | -2.50% | 9,918 |
| Jun 26, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 2.56% | 373 |
| Jun 25, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 262 |
| Jun 24, 2026 | 7.82 | 8.00 | 7.80 | 8.00 | 8.00 | 2.56% | 211 |
| Jun 23, 2026 | 7.96 | 7.96 | 7.80 | 7.80 | 7.80 | - | 2,236 |
| Jun 22, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.30% | 2,057 |
| Jun 19, 2026 | 7.76 | 7.78 | 7.70 | 7.70 | 7.70 | -1.28% | 834 |
| Jun 18, 2026 | 7.80 | 7.82 | 7.80 | 7.80 | 7.80 | -0.26% | 1,136 |
| Jun 17, 2026 | 7.80 | 7.92 | 7.80 | 7.82 | 7.82 | - | 322 |
| Jun 16, 2026 | 7.84 | 7.96 | 7.80 | 7.82 | 7.82 | -0.26% | 1,220 |
| Jun 15, 2026 | 8.00 | 8.00 | 7.84 | 7.84 | 7.84 | - | 943 |
| Jun 12, 2026 | 7.84 | 7.90 | 7.84 | 7.84 | 7.84 | - | 681 |
| Jun 11, 2026 | 7.90 | 8.00 | 7.84 | 7.84 | 7.84 | -0.76% | 2,020 |
| Jun 10, 2026 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 3.67% | 6,240 |
| Jun 9, 2026 | 7.62 | 7.62 | 7.60 | 7.62 | 7.62 | 0.26% | 1,319 |
| Jun 8, 2026 | 7.50 | 7.60 | 7.48 | 7.60 | 7.60 | 1.33% | 822 |
| Jun 5, 2026 | 7.46 | 7.56 | 7.46 | 7.50 | 7.50 | 0.54% | 6,215 |
| Jun 4, 2026 | 7.30 | 7.50 | 7.30 | 7.46 | 7.46 | 3.04% | 6,848 |
| Jun 3, 2026 | 7.26 | 7.46 | 7.20 | 7.24 | 7.24 | 0.84% | 7,133 |
| Jun 2, 2026 | 7.14 | 7.18 | 7.12 | 7.18 | 7.18 | 0.98% | 1,674 |
| Jun 1, 2026 | 7.28 | 7.28 | 7.20 | 7.24 | 7.11 | -0.82% | 3,042 |
| May 29, 2026 | 7.26 | 7.30 | 7.20 | 7.30 | 7.17 | 1.39% | 1,919 |
| May 28, 2026 | 7.20 | 7.28 | 7.20 | 7.20 | 7.07 | -1.10% | 721 |
| May 27, 2026 | 7.28 | 7.28 | 7.20 | 7.28 | 7.15 | -0.27% | 2,047 |
| May 26, 2026 | 7.32 | 7.32 | 7.30 | 7.30 | 7.17 | - | 108 |
| May 25, 2026 | 7.36 | 7.40 | 7.30 | 7.30 | 7.17 | -1.35% | 1,171 |
| May 22, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.27 | 1.37% | 716 |
| May 21, 2026 | 7.32 | 7.40 | 7.30 | 7.30 | 7.17 | - | 2,145 |
| May 20, 2026 | 7.32 | 7.40 | 7.30 | 7.30 | 7.17 | - | 157 |
| May 19, 2026 | 7.50 | 7.50 | 7.30 | 7.30 | 7.17 | - | 952 |
| May 18, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.17 | -2.41% | 207 |
| May 15, 2026 | 7.40 | 7.48 | 7.38 | 7.48 | 7.35 | 1.36% | 766 |
| May 14, 2026 | 7.40 | 7.46 | 7.34 | 7.38 | 7.25 | 1.10% | 747 |
| May 13, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.17 | -1.08% | 556 |