SergeFerrari Group SA (EPA:SEFER)
France · Delayed Price · Currency is EUR 6.78
+0.10 (1.50%)
Aug 13, 2025, 5:35 PM CET
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.80 | 6.80 | 6.68 | 6.76 | 6.76 | 1.20% | 1,891 |
| Aug 12, 2025 | 6.80 | 6.82 | 6.62 | 6.68 | 6.68 | -1.47% | 2,238 |
| Aug 11, 2025 | 6.82 | 6.90 | 6.62 | 6.78 | 6.78 | 0.30% | 9,807 |
| Aug 8, 2025 | 6.68 | 6.88 | 6.62 | 6.76 | 6.76 | 1.50% | 13,736 |
| Aug 7, 2025 | 6.62 | 6.66 | 6.56 | 6.66 | 6.66 | 2.15% | 2,425 |
| Aug 6, 2025 | 6.64 | 6.66 | 6.40 | 6.52 | 6.52 | 0.31% | 12,353 |
| Aug 5, 2025 | 6.42 | 6.56 | 6.42 | 6.50 | 6.50 | 1.56% | 4,566 |
| Aug 4, 2025 | 6.20 | 6.60 | 6.20 | 6.40 | 6.40 | 3.23% | 14,090 |
| Aug 1, 2025 | 6.20 | 6.28 | 6.10 | 6.20 | 6.20 | - | 3,516 |
| Jul 31, 2025 | 6.26 | 6.34 | 6.18 | 6.20 | 6.20 | - | 22,911 |
| Jul 30, 2025 | 5.94 | 6.26 | 5.94 | 6.20 | 6.20 | 6.90% | 19,278 |
| Jul 29, 2025 | 5.80 | 5.84 | 5.70 | 5.80 | 5.80 | 0.35% | 7,316 |
| Jul 28, 2025 | 5.60 | 5.78 | 5.56 | 5.78 | 5.78 | 5.09% | 6,858 |
| Jul 25, 2025 | 5.58 | 5.64 | 5.50 | 5.50 | 5.50 | -0.72% | 4,272 |
| Jul 24, 2025 | 5.52 | 5.58 | 5.48 | 5.54 | 5.54 | 0.36% | 2,013 |
| Jul 23, 2025 | 5.36 | 5.52 | 5.36 | 5.52 | 5.52 | 2.99% | 1,222 |
| Jul 22, 2025 | 5.46 | 5.46 | 5.36 | 5.36 | 5.36 | -1.83% | 1,783 |
| Jul 21, 2025 | 5.34 | 5.46 | 5.32 | 5.46 | 5.46 | 1.87% | 2,244 |
| Jul 18, 2025 | 5.38 | 5.38 | 5.30 | 5.36 | 5.36 | - | 2,057 |
| Jul 17, 2025 | 5.40 | 5.42 | 5.36 | 5.36 | 5.36 | -0.74% | 1,118 |
| Jul 16, 2025 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | -1.82% | 2,718 |
| Jul 15, 2025 | 5.48 | 5.52 | 5.48 | 5.50 | 5.50 | 0.36% | 920 |
| Jul 14, 2025 | 5.48 | 5.50 | 5.46 | 5.48 | 5.48 | -1.79% | 848 |
| Jul 11, 2025 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | - | 269 |
| Jul 10, 2025 | 5.52 | 5.64 | 5.52 | 5.58 | 5.58 | 1.45% | 2,039 |
| Jul 9, 2025 | 5.74 | 5.74 | 5.50 | 5.50 | 5.50 | -4.18% | 6,289 |
| Jul 8, 2025 | 5.68 | 5.88 | 5.68 | 5.74 | 5.74 | 1.41% | 3,727 |
| Jul 7, 2025 | 5.60 | 5.70 | 5.60 | 5.66 | 5.66 | 1.80% | 1,720 |
| Jul 4, 2025 | 5.60 | 5.60 | 5.54 | 5.56 | 5.56 | 0.36% | 2,530 |
| Jul 3, 2025 | 5.44 | 5.54 | 5.42 | 5.54 | 5.54 | 1.84% | 3,756 |
| Jul 2, 2025 | 5.60 | 5.60 | 5.40 | 5.44 | 5.44 | -2.86% | 3,710 |
| Jul 1, 2025 | 5.28 | 5.74 | 5.28 | 5.60 | 5.60 | 6.87% | 8,290 |
| Jun 30, 2025 | 5.16 | 5.24 | 5.14 | 5.24 | 5.24 | 1.95% | 2,321 |
| Jun 27, 2025 | 5.14 | 5.16 | 5.00 | 5.14 | 5.14 | - | 6,221 |
| Jun 26, 2025 | 5.18 | 5.18 | 5.04 | 5.14 | 5.14 | -0.77% | 5,386 |
| Jun 25, 2025 | 5.24 | 5.24 | 5.18 | 5.18 | 5.18 | -1.15% | 6,392 |
| Jun 24, 2025 | 5.24 | 5.26 | 5.18 | 5.24 | 5.24 | - | 3,759 |
| Jun 23, 2025 | 5.36 | 5.36 | 5.24 | 5.24 | 5.24 | -2.24% | 8,022 |
| Jun 20, 2025 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 1.13% | 875 |
| Jun 19, 2025 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | -0.75% | 568 |
| Jun 18, 2025 | 5.28 | 5.34 | 5.28 | 5.34 | 5.34 | 1.14% | 352 |
| Jun 17, 2025 | 5.28 | 5.30 | 5.26 | 5.28 | 5.28 | - | 1,345 |
| Jun 16, 2025 | 5.22 | 5.28 | 5.22 | 5.28 | 5.28 | 0.38% | 2,880 |
| Jun 13, 2025 | 5.28 | 5.28 | 5.24 | 5.26 | 5.26 | - | 2,048 |
| Jun 12, 2025 | 5.24 | 5.28 | 5.24 | 5.26 | 5.26 | 0.38% | 1,529 |
| Jun 11, 2025 | 5.24 | 5.32 | 5.24 | 5.24 | 5.24 | - | 1,238 |
| Jun 10, 2025 | 5.26 | 5.28 | 5.24 | 5.24 | 5.24 | -0.38% | 1,054 |
| Jun 9, 2025 | 5.26 | 5.28 | 5.24 | 5.26 | 5.26 | - | 2,786 |
| Jun 6, 2025 | 5.26 | 5.28 | 5.24 | 5.26 | 5.26 | - | 1,757 |
| Jun 5, 2025 | 5.24 | 5.34 | 5.24 | 5.26 | 5.26 | - | 2,590 |