GROUPE SFPI SA (EPA:SFPI)
France · Delayed Price · Currency is EUR 1.750
-0.010 (-0.57%)
At close: Nov 10, 2025
GROUPE SFPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | 0.57% | 12,981 |
| Nov 6, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | - | 14,395 |
| Nov 5, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | -1.13% | 6,439 |
| Nov 4, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 2,693 |
| Nov 3, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 1.14% | 10,612 |
| Oct 31, 2025 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | - | 9,789 |
| Oct 30, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 0.57% | 405,240 |
| Oct 29, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 2,984 |
| Oct 28, 2025 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 0.57% | 3,002 |
| Oct 27, 2025 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | -0.56% | 9,218 |
| Oct 24, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 0.57% | 3,150 |
| Oct 23, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.12% | 10,232 |
| Oct 22, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 9,727 |
| Oct 21, 2025 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 9,370 |
| Oct 20, 2025 | 1.81 | 1.81 | 1.77 | 1.79 | 1.79 | -1.10% | 17,569 |
| Oct 17, 2025 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 4,024 |
| Oct 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,658 |
| Oct 15, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | - | 54,213 |
| Oct 14, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | - | 12,671 |
| Oct 13, 2025 | 1.82 | 1.82 | 1.75 | 1.80 | 1.80 | -2.70% | 38,047 |
| Oct 10, 2025 | 1.87 | 1.89 | 1.84 | 1.85 | 1.85 | -1.07% | 21,592 |
| Oct 9, 2025 | 1.88 | 1.92 | 1.86 | 1.87 | 1.87 | -1.06% | 20,483 |
| Oct 8, 2025 | 1.87 | 1.90 | 1.86 | 1.89 | 1.89 | 1.07% | 16,053 |
| Oct 7, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -2.09% | 7,298 |
| Oct 6, 2025 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -3.54% | 25,769 |
| Oct 3, 2025 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | 1.02% | 6,932 |
| Oct 2, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.51% | 15,209 |
| Oct 1, 2025 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -1.01% | 9,330 |
| Sep 30, 2025 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | -1.97% | 6,964 |
| Sep 29, 2025 | 2.00 | 2.03 | 1.97 | 2.03 | 2.03 | 1.50% | 28,072 |
| Sep 26, 2025 | 1.96 | 2.02 | 1.96 | 2.00 | 2.00 | 2.04% | 24,828 |
| Sep 25, 2025 | 1.99 | 2.00 | 1.96 | 1.96 | 1.96 | -2.49% | 12,625 |
| Sep 24, 2025 | 2.20 | 2.20 | 1.95 | 2.01 | 2.01 | -15.55% | 161,242 |
| Sep 23, 2025 | 2.38 | 2.39 | 2.35 | 2.38 | 2.38 | - | 4,494 |
| Sep 22, 2025 | 2.39 | 2.39 | 2.37 | 2.38 | 2.38 | -0.42% | 456 |
| Sep 19, 2025 | 2.36 | 2.39 | 2.34 | 2.39 | 2.39 | 1.27% | 1,922 |
| Sep 18, 2025 | 2.37 | 2.37 | 2.35 | 2.36 | 2.36 | - | 1,593 |
| Sep 17, 2025 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | - | 3,119 |
| Sep 16, 2025 | 2.39 | 2.39 | 2.36 | 2.36 | 2.36 | -0.84% | 4,640 |
| Sep 15, 2025 | 2.39 | 2.43 | 2.37 | 2.38 | 2.38 | -0.42% | 10,860 |
| Sep 12, 2025 | 2.40 | 2.40 | 2.39 | 2.39 | 2.39 | -0.42% | 1,370 |
| Sep 11, 2025 | 2.35 | 2.41 | 2.35 | 2.40 | 2.40 | 2.56% | 2,778 |
| Sep 10, 2025 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | 0.86% | 1,554 |
| Sep 9, 2025 | 2.31 | 2.32 | 2.30 | 2.32 | 2.32 | 0.87% | 2,947 |
| Sep 8, 2025 | 2.30 | 2.30 | 2.29 | 2.30 | 2.30 | - | 1,199 |
| Sep 5, 2025 | 2.29 | 2.30 | 2.28 | 2.30 | 2.30 | 0.44% | 713 |
| Sep 4, 2025 | 2.28 | 2.30 | 2.28 | 2.29 | 2.29 | 0.44% | 4,326 |
| Sep 3, 2025 | 2.28 | 2.29 | 2.28 | 2.28 | 2.28 | -1.30% | 8,505 |
| Sep 2, 2025 | 2.29 | 2.33 | 2.28 | 2.31 | 2.31 | 0.87% | 14,951 |
| Sep 1, 2025 | 2.33 | 2.33 | 2.28 | 2.29 | 2.29 | -1.72% | 11,210 |