GROUPE SFPI SA (EPA:SFPI)
France · Delayed Price · Currency is EUR 1.750
+0.015 (0.86%)
Dec 22, 2025, 4:38 PM CET
GROUPE SFPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 1.73 | 1.80 | 1.73 | 1.77 | - | 2.02% | 2,177,027 |
| 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 |
| Nov 18, 2025 | 1.73 | 1.73 | 1.67 | 1.71 | 1.71 | -0.87% | 24,630 |
| Nov 17, 2025 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | - | 11,700 |
| Nov 14, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.86% | 10,427 |
| Nov 13, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.29% | 1,704 |
| Nov 12, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | -0.57% | 7,500 |
| Nov 11, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.29% | 3,423 |
| Nov 10, 2025 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -0.57% | 22,465 |
| 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 | -0.85% | 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 | 0.85% | 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 | 0.85% | 3,150 |
| Oct 23, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.13% | 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 | 0.28% | 9,370 |
| Oct 20, 2025 | 1.81 | 1.81 | 1.77 | 1.79 | 1.79 | -0.83% | 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 | -0.28% | 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 | 0.28% | 12,671 |