GROUPE SFPI SA (EPA:SFPI)
France · Delayed Price · Currency is EUR 1.920
+0.005 (0.26%)
Sep 21, 2026, 5:35 PM CET
GROUPE SFPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | 0.26% | 7,064 |
| Sep 18, 2026 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 0.79% | 4,668 |
| Sep 17, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | -0.52% | 1,982 |
| Sep 16, 2026 | 1.87 | 1.91 | 1.86 | 1.91 | 1.91 | 2.14% | 18,192 |
| Sep 15, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 6,348 |
| Sep 14, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -0.27% | 17,294 |
| Sep 11, 2026 | 1.90 | 1.91 | 1.86 | 1.87 | 1.87 | -1.58% | 27,634 |
| Sep 10, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | 0.80% | 7,511 |
| Sep 9, 2026 | 1.95 | 1.99 | 1.88 | 1.88 | 1.88 | -3.34% | 15,102 |
| Sep 8, 2026 | 1.98 | 2.00 | 1.95 | 1.95 | 1.95 | -1.77% | 18,761 |
| Sep 7, 2026 | 1.98 | 1.98 | 1.94 | 1.98 | 1.98 | 1.02% | 15,805 |
| Sep 4, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -1.51% | 4,453 |
| Sep 3, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.99 | 0.25% | 8,098 |
| Sep 2, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 5,010 |
| Sep 1, 2026 | 1.97 | 2.03 | 1.96 | 1.98 | 1.98 | -0.25% | 14,635 |
| Aug 31, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -1.49% | 8,733 |
| Aug 28, 2026 | 2.01 | 2.04 | 2.00 | 2.01 | 2.01 | - | 2,703 |
| Aug 27, 2026 | 2.04 | 2.06 | 2.00 | 2.01 | 2.01 | -1.47% | 40,357 |
| Aug 26, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -0.49% | 2,158 |
| Aug 25, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 0.49% | 1,688 |
| Aug 24, 2026 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -2.39% | 23,215 |
| Aug 21, 2026 | 2.11 | 2.12 | 2.09 | 2.09 | 2.09 | -0.48% | 4,781 |
| Aug 20, 2026 | 2.15 | 2.15 | 2.07 | 2.10 | 2.10 | -2.33% | 8,237 |
| Aug 19, 2026 | 2.06 | 2.15 | 2.04 | 2.15 | 2.15 | 4.37% | 18,374 |
| Aug 18, 2026 | 2.03 | 2.07 | 2.00 | 2.06 | 2.06 | 1.48% | 17,305 |
| Aug 17, 2026 | 2.03 | 2.08 | 2.03 | 2.03 | 2.03 | - | 13,448 |
| Aug 14, 2026 | 2.05 | 2.06 | 2.03 | 2.03 | 2.03 | -0.98% | 12,417 |
| Aug 13, 2026 | 2.07 | 2.09 | 2.05 | 2.05 | 2.05 | -0.97% | 8,307 |
| Aug 12, 2026 | 2.09 | 2.12 | 2.07 | 2.07 | 2.07 | -0.96% | 22,268 |
| Aug 11, 2026 | 2.13 | 2.13 | 2.09 | 2.09 | 2.09 | -0.48% | 4,991 |
| Aug 10, 2026 | 2.09 | 2.12 | 2.07 | 2.10 | 2.10 | 1.94% | 32,619 |
| Aug 7, 2026 | 2.09 | 2.10 | 2.06 | 2.06 | 2.06 | -1.44% | 4,396 |
| Aug 6, 2026 | 2.09 | 2.11 | 2.08 | 2.09 | 2.09 | - | 8,342 |
| Aug 5, 2026 | 2.10 | 2.14 | 2.09 | 2.09 | 2.09 | 0.48% | 14,031 |
| Aug 4, 2026 | 2.09 | 2.09 | 2.06 | 2.08 | 2.08 | 0.97% | 3,820 |
| Aug 3, 2026 | 2.08 | 2.10 | 2.05 | 2.06 | 2.06 | -0.96% | 6,374 |
| Jul 31, 2026 | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | - | 3,576 |
| Jul 30, 2026 | 2.10 | 2.12 | 2.08 | 2.08 | 2.08 | -0.95% | 2,824 |
| Jul 29, 2026 | 2.10 | 2.15 | 2.07 | 2.10 | 2.10 | - | 43,147 |
| Jul 28, 2026 | 2.12 | 2.14 | 2.10 | 2.10 | 2.10 | -0.94% | 3,865 |
| Jul 27, 2026 | 2.14 | 2.15 | 2.12 | 2.12 | 2.12 | 0.47% | 9,190 |
| Jul 24, 2026 | 2.09 | 2.12 | 2.09 | 2.11 | 2.11 | 0.96% | 552 |
| Jul 23, 2026 | 2.11 | 2.12 | 2.09 | 2.09 | 2.09 | -0.95% | 8,923 |
| Jul 22, 2026 | 2.22 | 2.26 | 2.11 | 2.11 | 2.11 | -6.22% | 37,632 |
| Jul 21, 2026 | 2.13 | 2.25 | 2.12 | 2.25 | 2.25 | 5.63% | 42,007 |
| Jul 20, 2026 | 2.03 | 2.15 | 2.03 | 2.13 | 2.13 | 4.93% | 83,147 |
| Jul 17, 2026 | 2.03 | 2.05 | 2.00 | 2.03 | 2.03 | 1.50% | 17,283 |
| Jul 16, 2026 | 2.07 | 2.07 | 1.99 | 2.00 | 2.00 | -3.38% | 22,818 |
| Jul 15, 2026 | 2.07 | 2.08 | 2.05 | 2.07 | 2.07 | 0.98% | 6,627 |
| Jul 14, 2026 | 2.03 | 2.05 | 2.00 | 2.05 | 2.05 | 0.99% | 5,831 |