SergeFerrari Group SA (EPA:SEFER)
France · Delayed Price · Currency is EUR 7.24
+0.06 (0.84%)
Jun 3, 2026, 4:34 PM CET
SergeFerrari Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.26 | 7.46 | 7.20 | 7.24 | 7.24 | 0.84% | 7,133 |
| Jun 2, 2026 | 7.14 | 7.18 | 7.12 | 7.18 | 7.18 | 0.98% | 1,674 |
| Jun 1, 2026 | 7.28 | 7.28 | 7.20 | 7.24 | 7.11 | -0.82% | 3,042 |
| May 29, 2026 | 7.26 | 7.30 | 7.20 | 7.30 | 7.17 | 1.39% | 1,919 |
| May 28, 2026 | 7.20 | 7.28 | 7.20 | 7.20 | 7.07 | -1.10% | 721 |
| May 27, 2026 | 7.28 | 7.28 | 7.20 | 7.28 | 7.15 | -0.27% | 2,047 |
| May 26, 2026 | 7.32 | 7.32 | 7.30 | 7.30 | 7.17 | - | 108 |
| May 25, 2026 | 7.36 | 7.40 | 7.30 | 7.30 | 7.17 | -1.35% | 1,171 |
| May 22, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.27 | 1.37% | 716 |
| May 21, 2026 | 7.32 | 7.40 | 7.30 | 7.30 | 7.17 | - | 2,145 |
| May 20, 2026 | 7.32 | 7.40 | 7.30 | 7.30 | 7.17 | - | 157 |
| May 19, 2026 | 7.50 | 7.50 | 7.30 | 7.30 | 7.17 | - | 952 |
| May 18, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.17 | -2.41% | 207 |
| May 15, 2026 | 7.40 | 7.48 | 7.38 | 7.48 | 7.35 | 1.36% | 766 |
| May 14, 2026 | 7.40 | 7.46 | 7.34 | 7.38 | 7.25 | 1.10% | 747 |
| May 13, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.17 | -1.08% | 556 |
| May 12, 2026 | 7.04 | 7.46 | 7.04 | 7.38 | 7.25 | 4.83% | 6,915 |
| May 11, 2026 | 7.14 | 7.20 | 7.00 | 7.04 | 6.91 | -0.85% | 4,573 |
| May 8, 2026 | 7.06 | 7.10 | 7.04 | 7.10 | 6.97 | 0.28% | 2,693 |
| May 7, 2026 | 6.80 | 7.10 | 6.78 | 7.08 | 6.95 | 4.42% | 11,329 |
| May 6, 2026 | 6.60 | 6.78 | 6.52 | 6.78 | 6.66 | 3.04% | 3,667 |
| May 5, 2026 | 6.58 | 6.58 | 6.48 | 6.58 | 6.46 | 0.92% | 1,028 |
| May 4, 2026 | 6.50 | 6.54 | 6.44 | 6.52 | 6.40 | 0.31% | 1,467 |
| Apr 30, 2026 | 6.58 | 6.58 | 6.50 | 6.50 | 6.38 | -1.22% | 2,551 |
| Apr 29, 2026 | 6.60 | 6.64 | 6.50 | 6.58 | 6.46 | -0.30% | 794 |
| Apr 28, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.48 | -1.49% | 1,990 |
| Apr 27, 2026 | 6.70 | 6.86 | 6.70 | 6.70 | 6.58 | -2.05% | 2,887 |
| Apr 24, 2026 | 6.98 | 6.98 | 6.80 | 6.84 | 6.72 | -2.01% | 5,513 |
| Apr 23, 2026 | 6.98 | 6.98 | 6.94 | 6.98 | 6.85 | 0.58% | 361 |
| Apr 22, 2026 | 6.98 | 6.98 | 6.94 | 6.94 | 6.82 | 0.87% | 988 |
| Apr 21, 2026 | 6.98 | 6.98 | 6.88 | 6.88 | 6.76 | -1.43% | 432 |
| Apr 20, 2026 | 6.88 | 6.98 | 6.88 | 6.98 | 6.85 | 0.29% | 2,436 |
| Apr 17, 2026 | 6.94 | 6.96 | 6.90 | 6.96 | 6.84 | 0.87% | 958 |
| Apr 16, 2026 | 6.96 | 6.96 | 6.90 | 6.90 | 6.78 | -0.86% | 606 |
| Apr 15, 2026 | 7.02 | 7.02 | 6.96 | 6.96 | 6.84 | - | 3,229 |
| Apr 14, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.84 | - | 228 |
| Apr 13, 2026 | 7.00 | 7.10 | 6.96 | 6.96 | 6.84 | -1.97% | 2,759 |
| Apr 10, 2026 | 6.92 | 7.10 | 6.92 | 7.10 | 6.97 | 2.60% | 1,502 |
| Apr 9, 2026 | 6.90 | 6.92 | 6.90 | 6.92 | 6.80 | -1.42% | 104 |
| Apr 8, 2026 | 7.00 | 7.10 | 7.00 | 7.02 | 6.89 | 0.57% | 2,570 |
| Apr 7, 2026 | 6.88 | 6.98 | 6.88 | 6.98 | 6.85 | 0.58% | 357 |
| Apr 2, 2026 | 6.92 | 6.94 | 6.88 | 6.94 | 6.82 | 0.29% | 864 |
| Apr 1, 2026 | 7.02 | 7.04 | 6.92 | 6.92 | 6.80 | -1.42% | 252 |
| Mar 31, 2026 | 6.88 | 7.02 | 6.88 | 7.02 | 6.89 | 2.33% | 2,675 |
| Mar 30, 2026 | 7.00 | 7.02 | 6.80 | 6.86 | 6.74 | -2.00% | 3,061 |
| Mar 27, 2026 | 7.04 | 7.04 | 6.98 | 7.00 | 6.87 | -0.57% | 4,416 |
| Mar 26, 2026 | 7.06 | 7.06 | 7.00 | 7.04 | 6.91 | - | 2,573 |
| Mar 25, 2026 | 7.04 | 7.06 | 7.02 | 7.04 | 6.91 | 0.28% | 2,058 |
| Mar 24, 2026 | 6.84 | 7.12 | 6.84 | 7.02 | 6.89 | 2.63% | 2,887 |
| Mar 23, 2026 | 6.82 | 6.84 | 6.80 | 6.84 | 6.72 | 0.59% | 1,338 |