GROUPE SFPI SA (EPA:SFPI)
France · Delayed Price · Currency is EUR 1.700
+0.005 (0.29%)
Jan 30, 2026, 5:29 PM CET
GROUPE SFPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | 0.29% | 1,445 |
| Jan 29, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.89% | 15,262 |
| Jan 28, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 5,930 |
| Jan 27, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | - | 5,345 |
| Jan 26, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | 0.59% | 13,672 |
| Jan 23, 2026 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | 1.20% | 11,031 |
| Jan 22, 2026 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | 31,178 |
| Jan 21, 2026 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | -2.30% | 22,113 |
| Jan 20, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.87% | 4,293 |
| Jan 19, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | - | 10,150 |
| Jan 16, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.29% | 3,223 |
| Jan 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.29% | 5,210 |
| Jan 14, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.86% | 4,862 |
| Jan 13, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 11,511 |
| Jan 12, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.29% | 42,016 |
| Jan 9, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 0.87% | 7,083 |
| Jan 8, 2026 | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | - | 27,863 |
| Jan 7, 2026 | 1.76 | 1.79 | 1.65 | 1.72 | 1.72 | -2.27% | 117,963 |
| Jan 6, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.28% | 29,303 |
| Jan 5, 2026 | 1.81 | 1.82 | 1.77 | 1.77 | 1.77 | -2.49% | 34,847 |
| Jan 2, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 4,840 |
| Dec 31, 2025 | 1.76 | 1.81 | 1.76 | 1.80 | 1.80 | 2.27% | 20,353 |
| Dec 30, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.86% | 9,255 |
| Dec 29, 2025 | 1.75 | 1.79 | 1.74 | 1.75 | 1.75 | -0.29% | 21,179 |
| Dec 24, 2025 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | 0.29% | 1,635 |
| Dec 23, 2025 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -0.85% | 9,116 |
| Dec 22, 2025 | 1.73 | 1.80 | 1.73 | 1.76 | 1.76 | 1.44% | 2,193,271 |
| Dec 19, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.46% | 2,944 |
| Dec 18, 2025 | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | 1.18% | 5,954 |
| Dec 17, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.29% | 2,210 |
| Dec 16, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.88% | 12,299 |
| Dec 15, 2025 | 1.69 | 1.75 | 1.69 | 1.71 | 1.71 | 1.48% | 10,036 |
| Dec 12, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.30% | 1,501 |
| Dec 11, 2025 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 1.20% | 17,758 |
| Dec 10, 2025 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | 2,196 |
| Dec 9, 2025 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | - | 15,506 |
| Dec 8, 2025 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | - | 6,846 |
| Dec 5, 2025 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -0.59% | 11,033 |
| Dec 4, 2025 | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 20,331 |
| Dec 3, 2025 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | 2.41% | 8,365 |
| Dec 2, 2025 | 1.71 | 1.72 | 1.66 | 1.66 | 1.66 | -3.21% | 18,263 |
| Dec 1, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 9,586 |
| Nov 28, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 4,906 |
| Nov 27, 2025 | 1.65 | 1.72 | 1.65 | 1.69 | 1.69 | 2.12% | 10,785 |
| Nov 26, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.92% | 4,855 |
| Nov 25, 2025 | 1.61 | 1.66 | 1.61 | 1.64 | 1.64 | - | 24,429 |
| Nov 24, 2025 | 1.67 | 1.68 | 1.64 | 1.64 | 1.64 | -1.51% | 22,589 |
| Nov 21, 2025 | 1.71 | 1.72 | 1.64 | 1.66 | 1.66 | -3.77% | 34,595 |
| Nov 20, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | 0.88% | 4,597 |
| Nov 19, 2025 | 1.71 | 1.74 | 1.71 | 1.71 | 1.71 | - | 5,775 |