SergeFerrari Group SA (EPA:SEFER)
France · Delayed Price · Currency is EUR 7.22
0.00 (0.00%)
Oct 20, 2025, 1:00 PM CET
SergeFerrari Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7.22 | 7.24 | 7.20 | 7.22 | 7.22 | - | 1,189 |
| Oct 16, 2025 | 7.08 | 7.22 | 7.08 | 7.22 | 7.22 | 1.98% | 2,544 |
| Oct 15, 2025 | 7.02 | 7.14 | 7.02 | 7.08 | 7.08 | -0.28% | 4,664 |
| Oct 14, 2025 | 7.04 | 7.14 | 7.04 | 7.10 | 7.10 | -0.84% | 2,774 |
| Oct 13, 2025 | 7.22 | 7.24 | 7.14 | 7.16 | 7.16 | 1.13% | 5,020 |
| Oct 10, 2025 | 7.18 | 7.18 | 7.06 | 7.08 | 7.08 | -1.39% | 6,942 |
| Oct 9, 2025 | 7.12 | 7.22 | 7.12 | 7.18 | 7.18 | 1.13% | 3,579 |
| Oct 8, 2025 | 7.08 | 7.10 | 7.06 | 7.10 | 7.10 | 0.57% | 2,217 |
| Oct 7, 2025 | 7.10 | 7.12 | 7.00 | 7.06 | 7.06 | -0.56% | 3,716 |
| Oct 6, 2025 | 7.14 | 7.14 | 7.02 | 7.10 | 7.10 | -0.56% | 6,993 |
| Oct 3, 2025 | 7.24 | 7.28 | 7.12 | 7.14 | 7.14 | -1.38% | 8,226 |
| Oct 2, 2025 | 7.34 | 7.34 | 7.20 | 7.24 | 7.24 | -0.82% | 4,172 |
| Oct 1, 2025 | 7.20 | 7.36 | 7.20 | 7.30 | 7.30 | 1.39% | 4,851 |
| Sep 30, 2025 | 7.30 | 7.30 | 7.18 | 7.20 | 7.20 | -1.91% | 6,079 |
| Sep 29, 2025 | 6.94 | 7.40 | 6.90 | 7.34 | 7.34 | 5.46% | 18,147 |
| Sep 26, 2025 | 6.94 | 6.96 | 6.90 | 6.96 | 6.96 | -0.29% | 2,748 |
| Sep 25, 2025 | 6.82 | 6.98 | 6.80 | 6.98 | 6.98 | 2.35% | 4,491 |
| Sep 24, 2025 | 6.80 | 6.82 | 6.76 | 6.82 | 6.82 | 0.29% | 2,017 |
| Sep 23, 2025 | 6.72 | 6.80 | 6.72 | 6.80 | 6.80 | 1.19% | 1,010 |
| Sep 22, 2025 | 6.70 | 6.72 | 6.70 | 6.72 | 6.72 | 0.30% | 1,672 |
| Sep 19, 2025 | 6.70 | 6.72 | 6.70 | 6.70 | 6.70 | - | 884 |
| Sep 18, 2025 | 6.72 | 6.74 | 6.68 | 6.70 | 6.70 | - | 3,315 |
| Sep 17, 2025 | 6.76 | 6.78 | 6.70 | 6.70 | 6.70 | -0.59% | 1,824 |
| Sep 16, 2025 | 6.78 | 6.80 | 6.64 | 6.74 | 6.74 | -0.30% | 8,525 |
| Sep 15, 2025 | 6.80 | 6.82 | 6.72 | 6.76 | 6.76 | -1.17% | 10,111 |
| Sep 12, 2025 | 7.00 | 7.00 | 6.76 | 6.84 | 6.84 | -0.87% | 6,659 |
| Sep 11, 2025 | 6.90 | 7.10 | 6.80 | 6.90 | 6.90 | 4.55% | 38,013 |
| Sep 10, 2025 | 6.58 | 6.62 | 6.38 | 6.60 | 6.60 | 0.92% | 9,105 |
| Sep 9, 2025 | 6.22 | 6.62 | 6.16 | 6.54 | 6.54 | 3.15% | 11,168 |
| Sep 8, 2025 | 6.14 | 6.48 | 6.12 | 6.34 | 6.34 | 3.59% | 16,022 |
| Sep 5, 2025 | 6.12 | 6.14 | 6.08 | 6.12 | 6.12 | - | 1,753 |
| Sep 4, 2025 | 6.20 | 6.20 | 6.08 | 6.12 | 6.12 | -0.97% | 810 |
| Sep 3, 2025 | 6.24 | 6.26 | 6.18 | 6.18 | 6.18 | -0.96% | 664 |
| Sep 2, 2025 | 6.18 | 6.24 | 6.18 | 6.24 | 6.24 | 0.97% | 1,858 |
| Sep 1, 2025 | 6.40 | 6.40 | 6.06 | 6.18 | 6.18 | -3.74% | 8,101 |
| Aug 29, 2025 | 6.24 | 6.48 | 6.24 | 6.42 | 6.42 | 2.88% | 8,217 |
| Aug 28, 2025 | 6.24 | 6.28 | 6.14 | 6.24 | 6.24 | 0.32% | 2,655 |
| Aug 27, 2025 | 6.22 | 6.22 | 6.16 | 6.22 | 6.22 | - | 1,546 |
| Aug 26, 2025 | 6.76 | 6.76 | 6.12 | 6.22 | 6.22 | -7.99% | 14,540 |
| Aug 25, 2025 | 6.88 | 6.88 | 6.70 | 6.76 | 6.76 | -1.74% | 4,274 |
| Aug 22, 2025 | 6.92 | 6.92 | 6.84 | 6.88 | 6.88 | -0.58% | 883 |
| Aug 21, 2025 | 7.06 | 7.06 | 6.80 | 6.92 | 6.92 | -1.98% | 18,763 |
| Aug 20, 2025 | 7.08 | 7.10 | 6.94 | 7.06 | 7.06 | -0.28% | 4,881 |
| Aug 19, 2025 | 6.88 | 7.10 | 6.88 | 7.08 | 7.08 | 2.61% | 7,651 |
| Aug 18, 2025 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 2.99% | 2,837 |
| Aug 15, 2025 | 6.84 | 6.84 | 6.70 | 6.70 | 6.70 | -1.76% | 2,278 |
| Aug 14, 2025 | 6.86 | 6.88 | 6.78 | 6.82 | 6.82 | 0.59% | 2,818 |
| Aug 13, 2025 | 6.80 | 6.80 | 6.68 | 6.78 | 6.78 | 1.50% | 4,336 |
| 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 |