SergeFerrari Group SA (EPA:SEFER)
France · Delayed Price · Currency is EUR 6.94
+0.02 (0.29%)
Apr 2, 2026, 4:23 PM CET
SergeFerrari Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.92 | 6.94 | 6.88 | 6.94 | 6.94 | 0.29% | 864 |
| Apr 1, 2026 | 7.02 | 7.04 | 6.92 | 6.92 | 6.92 | -1.42% | 252 |
| Mar 31, 2026 | 6.88 | 7.02 | 6.88 | 7.02 | 7.02 | 2.33% | 2,675 |
| Mar 30, 2026 | 7.00 | 7.02 | 6.80 | 6.86 | 6.86 | -2.00% | 3,061 |
| Mar 27, 2026 | 7.04 | 7.04 | 6.98 | 7.00 | 7.00 | -0.57% | 4,416 |
| Mar 26, 2026 | 7.06 | 7.06 | 7.00 | 7.04 | 7.04 | - | 2,573 |
| Mar 25, 2026 | 7.04 | 7.06 | 7.02 | 7.04 | 7.04 | 0.28% | 2,058 |
| Mar 24, 2026 | 6.84 | 7.12 | 6.84 | 7.02 | 7.02 | 2.63% | 2,887 |
| Mar 23, 2026 | 6.82 | 6.84 | 6.80 | 6.84 | 6.84 | 0.59% | 1,338 |
| Mar 20, 2026 | 6.76 | 6.80 | 6.76 | 6.80 | 6.80 | 0.59% | 2,240 |
| Mar 19, 2026 | 6.72 | 6.78 | 6.66 | 6.76 | 6.76 | 0.60% | 4,616 |
| Mar 18, 2026 | 6.24 | 6.72 | 6.24 | 6.72 | 6.72 | 7.69% | 2,912 |
| Mar 17, 2026 | 6.22 | 6.24 | 6.22 | 6.24 | 6.24 | 0.32% | 1,837 |
| Mar 16, 2026 | 6.40 | 6.40 | 6.22 | 6.22 | 6.22 | -2.81% | 4,105 |
| Mar 13, 2026 | 6.70 | 6.78 | 6.20 | 6.40 | 6.40 | -5.88% | 5,952 |
| Mar 12, 2026 | 7.44 | 7.44 | 6.66 | 6.80 | 6.80 | -10.99% | 18,883 |
| Mar 11, 2026 | 7.48 | 7.66 | 7.48 | 7.64 | 7.64 | 2.14% | 1,496 |
| Mar 10, 2026 | 7.24 | 7.62 | 7.24 | 7.48 | 7.48 | 3.60% | 4,804 |
| Mar 9, 2026 | 7.58 | 7.58 | 7.02 | 7.22 | 7.22 | -4.75% | 4,515 |
| Mar 6, 2026 | 7.78 | 7.78 | 7.58 | 7.58 | 7.58 | -2.57% | 5,707 |
| Mar 5, 2026 | 7.80 | 7.82 | 7.78 | 7.78 | 7.78 | -0.26% | 602 |
| Mar 4, 2026 | 7.92 | 7.92 | 7.68 | 7.80 | 7.80 | -1.52% | 1,760 |
| Mar 3, 2026 | 7.96 | 7.96 | 7.86 | 7.92 | 7.92 | -0.50% | 3,571 |
| Mar 2, 2026 | 7.76 | 7.96 | 7.76 | 7.96 | 7.96 | 2.58% | 2,441 |
| Feb 27, 2026 | 7.56 | 7.76 | 7.56 | 7.76 | 7.76 | 2.92% | 1,277 |
| Feb 26, 2026 | 7.66 | 7.66 | 7.50 | 7.54 | 7.54 | -1.57% | 2,280 |
| Feb 25, 2026 | 7.66 | 7.70 | 7.48 | 7.66 | 7.66 | - | 6,501 |
| Feb 24, 2026 | 8.32 | 8.32 | 7.52 | 7.66 | 7.66 | -7.93% | 11,385 |
| Feb 23, 2026 | 8.44 | 8.44 | 8.30 | 8.32 | 8.32 | 1.46% | 1,063 |
| Feb 20, 2026 | 8.44 | 8.44 | 8.16 | 8.20 | 8.20 | -2.84% | 4,388 |
| Feb 19, 2026 | 8.42 | 8.44 | 8.38 | 8.44 | 8.44 | 0.72% | 1,788 |
| Feb 18, 2026 | 8.50 | 8.50 | 8.36 | 8.38 | 8.38 | -1.41% | 7,527 |
| Feb 17, 2026 | 8.56 | 8.58 | 8.48 | 8.50 | 8.50 | -0.70% | 7,982 |
| Feb 16, 2026 | 8.44 | 8.84 | 8.44 | 8.56 | 8.56 | 1.42% | 14,217 |
| Feb 13, 2026 | 8.48 | 8.48 | 8.40 | 8.44 | 8.44 | -0.47% | 2,387 |
| Feb 12, 2026 | 8.40 | 8.48 | 8.38 | 8.48 | 8.48 | 1.44% | 1,642 |
| Feb 11, 2026 | 8.16 | 8.36 | 8.16 | 8.36 | 8.36 | 2.20% | 2,085 |
| Feb 10, 2026 | 8.16 | 8.20 | 8.16 | 8.18 | 8.18 | -0.73% | 4,080 |
| Feb 9, 2026 | 8.26 | 8.32 | 8.24 | 8.24 | 8.24 | -0.24% | 2,126 |
| Feb 6, 2026 | 8.22 | 8.26 | 8.20 | 8.26 | 8.26 | 0.49% | 1,736 |
| Feb 5, 2026 | 8.22 | 8.24 | 8.22 | 8.22 | 8.22 | - | 298 |
| Feb 4, 2026 | 8.22 | 8.26 | 8.20 | 8.22 | 8.22 | 0.24% | 798 |
| Feb 3, 2026 | 8.28 | 8.28 | 8.20 | 8.20 | 8.20 | -0.73% | 1,622 |
| Feb 2, 2026 | 8.48 | 8.48 | 8.26 | 8.26 | 8.26 | -2.59% | 6,268 |
| 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 |