SergeFerrari Group SA (EPA:SEFER)
France · Delayed Price · Currency is EUR 7.38
+0.08 (1.10%)
May 14, 2026, 5:35 PM CET
SergeFerrari Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -1.08% | 556 |
| May 12, 2026 | 7.04 | 7.46 | 7.04 | 7.38 | 7.38 | 4.83% | 6,915 |
| May 11, 2026 | 7.14 | 7.20 | 7.00 | 7.04 | 7.04 | -0.85% | 4,573 |
| May 8, 2026 | 7.06 | 7.10 | 7.04 | 7.10 | 7.10 | 0.28% | 2,693 |
| May 7, 2026 | 6.80 | 7.10 | 6.78 | 7.08 | 7.08 | 4.42% | 11,329 |
| May 6, 2026 | 6.60 | 6.78 | 6.52 | 6.78 | 6.78 | 3.04% | 3,667 |
| May 5, 2026 | 6.58 | 6.58 | 6.48 | 6.58 | 6.58 | 0.92% | 1,028 |
| May 4, 2026 | 6.50 | 6.54 | 6.44 | 6.52 | 6.52 | 0.31% | 1,467 |
| Apr 30, 2026 | 6.58 | 6.58 | 6.50 | 6.50 | 6.50 | -1.22% | 2,551 |
| Apr 29, 2026 | 6.60 | 6.64 | 6.50 | 6.58 | 6.58 | -0.30% | 794 |
| Apr 28, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 1,990 |
| Apr 27, 2026 | 6.70 | 6.86 | 6.70 | 6.70 | 6.70 | -2.05% | 2,887 |
| Apr 24, 2026 | 6.98 | 6.98 | 6.80 | 6.84 | 6.84 | -2.01% | 5,513 |
| Apr 23, 2026 | 6.98 | 6.98 | 6.94 | 6.98 | 6.98 | 0.58% | 361 |
| Apr 22, 2026 | 6.98 | 6.98 | 6.94 | 6.94 | 6.94 | 0.87% | 988 |
| Apr 21, 2026 | 6.98 | 6.98 | 6.88 | 6.88 | 6.88 | -1.43% | 432 |
| Apr 20, 2026 | 6.88 | 6.98 | 6.88 | 6.98 | 6.98 | 0.29% | 2,436 |
| Apr 17, 2026 | 6.94 | 6.96 | 6.90 | 6.96 | 6.96 | 0.87% | 958 |
| Apr 16, 2026 | 6.96 | 6.96 | 6.90 | 6.90 | 6.90 | -0.86% | 606 |
| Apr 15, 2026 | 7.02 | 7.02 | 6.96 | 6.96 | 6.96 | - | 3,229 |
| Apr 14, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | 228 |
| Apr 13, 2026 | 7.00 | 7.10 | 6.96 | 6.96 | 6.96 | -1.97% | 2,759 |
| Apr 10, 2026 | 6.92 | 7.10 | 6.92 | 7.10 | 7.10 | 2.60% | 1,502 |
| Apr 9, 2026 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | -1.42% | 104 |
| Apr 8, 2026 | 7.00 | 7.10 | 7.00 | 7.02 | 7.02 | 0.57% | 2,570 |
| Apr 7, 2026 | 6.88 | 6.98 | 6.88 | 6.98 | 6.98 | 0.58% | 357 |
| 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 |