GROUPE SFPI SA (EPA:SFPI)
France · Delayed Price · Currency is EUR 2.300
+0.010 (0.44%)
Sep 5, 2025, 5:11 PM CET
GROUPE SFPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 2.41 | 2.41 | 2.33 | 2.33 | 2.33 | -3.32% | 4,561 |
| Aug 28, 2025 | 2.30 | 2.48 | 2.28 | 2.41 | 2.41 | 4.78% | 29,186 |
| Aug 27, 2025 | 2.31 | 2.31 | 2.28 | 2.30 | 2.30 | -1.29% | 11,171 |
| Aug 26, 2025 | 2.35 | 2.35 | 2.26 | 2.33 | 2.33 | -1.27% | 19,672 |
| Aug 25, 2025 | 2.39 | 2.39 | 2.35 | 2.36 | 2.36 | -1.26% | 9,202 |
| Aug 22, 2025 | 2.39 | 2.39 | 2.38 | 2.39 | 2.39 | - | 1,780 |
| Aug 21, 2025 | 2.38 | 2.39 | 2.38 | 2.39 | 2.39 | 0.42% | 355 |
| Aug 20, 2025 | 2.41 | 2.41 | 2.38 | 2.38 | 2.38 | -1.24% | 4,018 |
| Aug 19, 2025 | 2.41 | 2.41 | 2.37 | 2.41 | 2.41 | - | 4,358 |
| Aug 18, 2025 | 2.41 | 2.43 | 2.41 | 2.41 | 2.41 | - | 2,423 |
| Aug 15, 2025 | 2.42 | 2.42 | 2.40 | 2.41 | 2.41 | -0.41% | 4,289 |
| Aug 14, 2025 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | -0.82% | 1,442 |
| Aug 13, 2025 | 2.46 | 2.47 | 2.44 | 2.44 | 2.44 | - | 6,251 |
| Aug 12, 2025 | 2.44 | 2.48 | 2.44 | 2.44 | 2.44 | - | 6,911 |
| Aug 11, 2025 | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | -0.81% | 3,686 |
| Aug 8, 2025 | 2.52 | 2.53 | 2.46 | 2.46 | 2.46 | -2.38% | 72,877 |
| Aug 7, 2025 | 2.52 | 2.54 | 2.51 | 2.52 | 2.52 | 0.40% | 8,932 |
| Aug 6, 2025 | 2.44 | 2.54 | 2.42 | 2.51 | 2.51 | 3.29% | 67,602 |
| Aug 5, 2025 | 2.41 | 2.43 | 2.40 | 2.43 | 2.43 | 2.53% | 18,096 |
| Aug 4, 2025 | 2.30 | 2.39 | 2.30 | 2.37 | 2.37 | 3.04% | 11,183 |
| Aug 1, 2025 | 2.36 | 2.36 | 2.26 | 2.30 | 2.30 | -2.95% | 16,301 |
| Jul 31, 2025 | 2.39 | 2.39 | 2.37 | 2.37 | 2.37 | -0.84% | 1,846 |
| Jul 30, 2025 | 2.38 | 2.39 | 2.38 | 2.39 | 2.39 | - | 1,355 |
| Jul 29, 2025 | 2.43 | 2.44 | 2.39 | 2.39 | 2.39 | -1.65% | 4,119 |
| Jul 28, 2025 | 2.44 | 2.45 | 2.39 | 2.43 | 2.43 | -0.41% | 11,862 |
| Jul 25, 2025 | 2.35 | 2.44 | 2.35 | 2.44 | 2.44 | 3.83% | 19,207 |
| Jul 24, 2025 | 2.35 | 2.35 | 2.34 | 2.35 | 2.35 | - | 4,846 |
| Jul 23, 2025 | 2.37 | 2.37 | 2.32 | 2.35 | 2.35 | -0.84% | 7,352 |
| Jul 22, 2025 | 2.38 | 2.38 | 2.36 | 2.37 | 2.37 | -0.42% | 4,744 |
| Jul 21, 2025 | 2.35 | 2.38 | 2.35 | 2.38 | 2.38 | 0.42% | 8,030 |
| Jul 18, 2025 | 2.36 | 2.37 | 2.35 | 2.37 | 2.37 | 0.85% | 7,117 |
| Jul 17, 2025 | 2.35 | 2.35 | 2.34 | 2.35 | 2.35 | - | 605 |
| Jul 16, 2025 | 2.36 | 2.37 | 2.35 | 2.35 | 2.35 | -0.42% | 2,765 |
| Jul 15, 2025 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | 0.43% | 1,568 |
| Jul 14, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 4,819 |
| Jul 11, 2025 | 2.35 | 2.35 | 2.33 | 2.35 | 2.35 | - | 3,581 |
| Jul 10, 2025 | 2.35 | 2.35 | 2.33 | 2.35 | 2.35 | 0.43% | 8,366 |
| Jul 9, 2025 | 2.32 | 2.34 | 2.29 | 2.34 | 2.34 | 0.43% | 13,658 |
| Jul 8, 2025 | 2.33 | 2.33 | 2.32 | 2.33 | 2.33 | - | 1,045 |
| Jul 7, 2025 | 2.33 | 2.36 | 2.32 | 2.33 | 2.33 | -1.27% | 37,357 |
| Jul 4, 2025 | 2.37 | 2.37 | 2.35 | 2.36 | 2.36 | -0.42% | 3,292 |
| Jul 3, 2025 | 2.36 | 2.37 | 2.36 | 2.37 | 2.37 | 0.42% | 2,725 |
| Jul 2, 2025 | 2.32 | 2.36 | 2.32 | 2.36 | 2.36 | 1.72% | 159,946 |
| Jul 1, 2025 | 2.32 | 2.32 | 2.31 | 2.32 | 2.32 | - | 46,481 |
| Jun 30, 2025 | 2.33 | 2.34 | 2.32 | 2.32 | 2.32 | - | 3,752 |