SergeFerrari Group SA (EPA:ALFER)
France · Delayed Price · Currency is EUR 5.54
-0.04 (-0.72%)
Oct 23, 2026, 9:00 AM CEST
SergeFerrari Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.72% | 1 |
| Oct 22, 2026 | 5.60 | 5.60 | 5.52 | 5.58 | 5.58 | -0.36% | 1,606 |
| Oct 21, 2026 | 5.64 | 5.64 | 5.60 | 5.60 | 5.60 | -1.06% | 2,249 |
| Oct 20, 2026 | 5.64 | 5.66 | 5.60 | 5.66 | 5.66 | -0.35% | 836 |
| Oct 19, 2026 | 5.60 | 5.68 | 5.60 | 5.68 | 5.68 | 0.35% | 147 |
| Oct 16, 2026 | 5.60 | 5.70 | 5.60 | 5.66 | 5.66 | 1.07% | 1,640 |
| Oct 15, 2026 | 5.66 | 5.66 | 5.60 | 5.60 | 5.60 | -1.06% | 118 |
| Oct 14, 2026 | 5.64 | 5.68 | 5.60 | 5.66 | 5.66 | 1.07% | 809 |
| Oct 13, 2026 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | - | 4,747 |
| Oct 12, 2026 | 5.44 | 5.62 | 5.44 | 5.60 | 5.60 | 1.08% | 5,431 |
| Oct 9, 2026 | 5.54 | 5.56 | 5.44 | 5.54 | 5.54 | -0.36% | 1,641 |
| Oct 8, 2026 | 5.58 | 5.60 | 5.56 | 5.56 | 5.56 | -1.42% | 239 |
| Oct 7, 2026 | 5.62 | 5.64 | 5.58 | 5.64 | 5.64 | - | 2,515 |
| Oct 6, 2026 | 5.68 | 5.68 | 5.58 | 5.64 | 5.64 | - | 287 |
| Oct 5, 2026 | 5.54 | 5.64 | 5.54 | 5.64 | 5.64 | -1.40% | 2,795 |
| Oct 2, 2026 | 5.66 | 5.72 | 5.42 | 5.72 | 5.72 | 1.06% | 4,478 |
| Oct 1, 2026 | 5.76 | 5.76 | 5.66 | 5.66 | 5.66 | -1.74% | 1,441 |
| Sep 30, 2026 | 5.74 | 5.82 | 5.74 | 5.76 | 5.76 | -0.69% | 637 |
| Sep 29, 2026 | 5.92 | 5.92 | 5.80 | 5.80 | 5.80 | -1.02% | 2,670 |
| Sep 28, 2026 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | -1.01% | 20,662 |
| Sep 25, 2026 | 5.92 | 5.98 | 5.80 | 5.92 | 5.92 | - | 3,500 |
| Sep 24, 2026 | 5.92 | 6.00 | 5.92 | 5.92 | 5.92 | -0.34% | 1,443 |
| Sep 23, 2026 | 6.02 | 6.02 | 5.94 | 5.94 | 5.94 | -1.00% | 1,156 |
| Sep 22, 2026 | 6.02 | 6.02 | 5.98 | 6.00 | 6.00 | -0.33% | 1,146 |
| Sep 21, 2026 | 6.02 | 6.12 | 6.02 | 6.02 | 6.02 | -0.99% | 1,283 |
| Sep 18, 2026 | 6.26 | 6.26 | 6.08 | 6.08 | 6.08 | -1.94% | 3,157 |
| Sep 17, 2026 | 6.24 | 6.26 | 6.20 | 6.20 | 6.20 | -0.96% | 130 |
| Sep 16, 2026 | 6.28 | 6.30 | 6.20 | 6.26 | 6.26 | -0.32% | 840 |
| Sep 15, 2026 | 6.20 | 6.28 | 6.20 | 6.28 | 6.28 | 0.64% | 177 |
| Sep 14, 2026 | 6.30 | 6.32 | 6.24 | 6.24 | 6.24 | -1.27% | 2,085 |
| Sep 11, 2026 | 6.52 | 6.52 | 6.32 | 6.32 | 6.32 | -2.17% | 2,650 |
| Sep 10, 2026 | 6.54 | 6.54 | 6.46 | 6.46 | 6.46 | -0.62% | 1,925 |
| Sep 9, 2026 | 6.46 | 6.60 | 6.46 | 6.50 | 6.50 | -2.11% | 698 |
| Sep 8, 2026 | 6.72 | 6.72 | 6.64 | 6.64 | 6.64 | -0.90% | 2,811 |
| Sep 7, 2026 | 6.70 | 6.72 | 6.70 | 6.70 | 6.70 | -1.76% | 1,948 |
| Sep 4, 2026 | 6.48 | 6.82 | 6.48 | 6.82 | 6.82 | 5.57% | 5,054 |
| Sep 3, 2026 | 6.50 | 6.60 | 6.44 | 6.46 | 6.46 | -1.52% | 2,658 |
| Sep 2, 2026 | 6.56 | 6.62 | 6.50 | 6.56 | 6.56 | - | 897 |
| Sep 1, 2026 | 6.58 | 6.62 | 6.56 | 6.56 | 6.56 | -0.61% | 836 |
| Aug 31, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.20% | 126 |
| Aug 28, 2026 | 6.62 | 6.68 | 6.60 | 6.68 | 6.68 | 0.91% | 339 |
| Aug 27, 2026 | 6.68 | 6.74 | 6.62 | 6.62 | 6.62 | - | 1,886 |
| Aug 26, 2026 | 6.80 | 6.80 | 6.62 | 6.62 | 6.62 | -2.93% | 1,110 |
| Aug 25, 2026 | 6.70 | 6.82 | 6.62 | 6.82 | 6.82 | 2.10% | 973 |
| Aug 24, 2026 | 6.68 | 6.82 | 6.68 | 6.68 | 6.68 | -0.60% | 497 |
| Aug 21, 2026 | 6.82 | 6.82 | 6.72 | 6.72 | 6.72 | -1.18% | 439 |
| Aug 20, 2026 | 6.80 | 6.80 | 6.78 | 6.80 | 6.80 | 0.29% | 415 |
| Aug 19, 2026 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | - | 551 |
| Aug 18, 2026 | 6.92 | 6.92 | 6.78 | 6.78 | 6.78 | -0.59% | 151 |
| Aug 17, 2026 | 6.90 | 6.92 | 6.82 | 6.82 | 6.82 | -1.45% | 726 |