GROUPE SFPI SA (EPA:SFPI)
France · Delayed Price · Currency is EUR 1.695
+0.010 (0.59%)
At close: Nov 28, 2025
GROUPE SFPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 1.82 | 1.82 | 1.75 | 1.80 | 1.80 | -2.97% | 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 | -0.25% | 15,209 |
| Oct 1, 2025 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -1.26% | 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 | 1.75% | 28,072 |
| Sep 26, 2025 | 1.96 | 2.02 | 1.96 | 2.00 | 2.00 | 1.79% | 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 |