SergeFerrari Group SA (EPA:SEFER)
France · Delayed Price · Currency is EUR 7.36
+0.40 (5.75%)
Sep 29, 2025, 1:58 PM CET
SergeFerrari Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |