SergeFerrari Group SA (EPA:SEFER)
France · Delayed Price · Currency is EUR 8.48
-0.02 (-0.24%)
At close: Jan 30, 2026
SergeFerrari Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.50 | 8.50 | 8.44 | 8.48 | 8.48 | -0.24% | 5,187 |
| Jan 29, 2026 | 8.36 | 8.50 | 8.36 | 8.50 | 8.50 | 1.19% | 3,427 |
| Jan 28, 2026 | 8.30 | 8.40 | 8.29 | 8.40 | 8.40 | 1.20% | 4,943 |
| Jan 27, 2026 | 8.14 | 8.36 | 7.96 | 8.30 | 8.30 | 2.22% | 9,325 |
| Jan 26, 2026 | 8.00 | 8.16 | 8.00 | 8.12 | 8.12 | 1.50% | 6,342 |
| Jan 23, 2026 | 8.00 | 8.00 | 7.96 | 8.00 | 8.00 | - | 1,924 |
| Jan 22, 2026 | 8.00 | 8.00 | 7.98 | 8.00 | 8.00 | - | 2,446 |
| Jan 21, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.01% | 2,192 |
| Jan 20, 2026 | 7.92 | 7.94 | 7.90 | 7.92 | 7.92 | - | 1,722 |
| Jan 19, 2026 | 7.96 | 7.98 | 7.92 | 7.92 | 7.92 | -0.50% | 2,981 |
| Jan 16, 2026 | 7.92 | 7.96 | 7.90 | 7.96 | 7.96 | 0.51% | 2,166 |
| Jan 15, 2026 | 7.70 | 7.92 | 7.68 | 7.92 | 7.92 | 3.13% | 2,774 |
| Jan 14, 2026 | 7.62 | 7.68 | 7.60 | 7.68 | 7.68 | 1.59% | 1,846 |
| Jan 13, 2026 | 7.56 | 7.62 | 7.54 | 7.56 | 7.56 | 0.27% | 5,057 |
| Jan 12, 2026 | 7.64 | 7.64 | 7.50 | 7.54 | 7.54 | -1.31% | 4,629 |
| Jan 9, 2026 | 7.66 | 7.68 | 7.46 | 7.64 | 7.64 | -0.26% | 2,158 |
| Jan 8, 2026 | 7.74 | 7.76 | 7.62 | 7.66 | 7.66 | -1.03% | 1,453 |
| Jan 7, 2026 | 7.84 | 7.90 | 7.70 | 7.74 | 7.74 | -2.03% | 1,813 |
| Jan 6, 2026 | 7.84 | 7.98 | 7.84 | 7.90 | 7.90 | 0.77% | 1,456 |
| Jan 5, 2026 | 7.98 | 7.98 | 7.76 | 7.84 | 7.84 | -1.75% | 3,750 |
| Jan 2, 2026 | 7.58 | 8.00 | 7.58 | 7.98 | 7.98 | 5.56% | 3,482 |
| Dec 31, 2025 | 7.52 | 7.56 | 7.52 | 7.56 | 7.56 | 0.53% | 220 |
| Dec 30, 2025 | 7.48 | 7.56 | 7.48 | 7.52 | 7.52 | 0.53% | 1,370 |
| Dec 29, 2025 | 7.40 | 7.50 | 7.40 | 7.48 | 7.48 | - | 4,364 |
| Dec 24, 2025 | 7.50 | 7.54 | 7.42 | 7.48 | 7.48 | -0.27% | 3,375 |
| Dec 23, 2025 | 7.94 | 7.94 | 7.26 | 7.50 | 7.50 | -5.54% | 10,697 |
| Dec 22, 2025 | 8.44 | 8.44 | 7.60 | 7.94 | 7.94 | -5.70% | 9,063 |
| Dec 19, 2025 | 8.44 | 8.50 | 8.40 | 8.42 | 8.42 | -0.24% | 14,484 |
| Dec 18, 2025 | 8.44 | 8.46 | 8.44 | 8.44 | 8.44 | - | 4,721 |
| Dec 17, 2025 | 8.50 | 8.50 | 8.44 | 8.44 | 8.44 | -0.71% | 2,696 |
| Dec 16, 2025 | 8.32 | 8.50 | 8.30 | 8.50 | 8.50 | 2.41% | 4,650 |
| Dec 15, 2025 | 8.30 | 8.46 | 8.30 | 8.30 | 8.30 | 0.73% | 3,856 |
| Dec 12, 2025 | 8.18 | 8.30 | 8.16 | 8.24 | 8.24 | 0.98% | 2,090 |
| Dec 11, 2025 | 8.10 | 8.22 | 8.10 | 8.16 | 8.16 | - | 2,680 |
| Dec 10, 2025 | 8.20 | 8.22 | 8.16 | 8.16 | 8.16 | -0.49% | 2,270 |
| Dec 9, 2025 | 8.22 | 8.24 | 8.10 | 8.20 | 8.20 | -0.24% | 2,116 |
| Dec 8, 2025 | 8.20 | 8.26 | 8.18 | 8.22 | 8.22 | 0.24% | 1,341 |
| Dec 5, 2025 | 8.18 | 8.20 | 8.10 | 8.20 | 8.20 | 0.24% | 1,791 |
| Dec 4, 2025 | 8.24 | 8.24 | 8.16 | 8.18 | 8.18 | -0.24% | 1,365 |
| Dec 3, 2025 | 8.26 | 8.28 | 8.20 | 8.20 | 8.20 | -0.73% | 2,229 |
| Dec 2, 2025 | 8.12 | 8.26 | 8.12 | 8.26 | 8.26 | 1.47% | 1,736 |
| Dec 1, 2025 | 8.08 | 8.20 | 8.06 | 8.14 | 8.14 | 1.50% | 2,800 |
| Nov 28, 2025 | 8.00 | 8.02 | 7.98 | 8.02 | 8.02 | 0.50% | 1,403 |
| Nov 27, 2025 | 8.00 | 8.00 | 7.90 | 7.98 | 7.98 | 0.25% | 760 |
| Nov 26, 2025 | 8.02 | 8.02 | 7.94 | 7.96 | 7.96 | -0.50% | 1,026 |
| Nov 25, 2025 | 8.06 | 8.06 | 7.90 | 8.00 | 8.00 | -0.50% | 5,805 |
| Nov 24, 2025 | 7.72 | 8.06 | 7.72 | 8.04 | 8.04 | 4.42% | 7,243 |
| Nov 21, 2025 | 7.70 | 7.70 | 7.66 | 7.70 | 7.70 | - | 994 |
| Nov 20, 2025 | 7.66 | 7.70 | 7.64 | 7.70 | 7.70 | 0.52% | 665 |
| Nov 19, 2025 | 7.56 | 7.66 | 7.52 | 7.66 | 7.66 | 1.32% | 1,457 |