GROUPE SFPI SA (EPA:SFPI)
France · Delayed Price · Currency is EUR 1.950
+0.020 (1.04%)
May 21, 2026, 11:17 AM CET
GROUPE SFPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.90 | 1.93 | 1.89 | 1.93 | 1.93 | 1.58% | 31,148 |
| May 19, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 1.33% | 30,917 |
| May 18, 2026 | 1.94 | 2.00 | 1.86 | 1.88 | 1.88 | -2.60% | 102,756 |
| May 15, 2026 | 1.97 | 1.98 | 1.92 | 1.93 | 1.93 | -1.53% | 78,665 |
| May 14, 2026 | 1.96 | 2.01 | 1.96 | 1.96 | 1.96 | - | 26,961 |
| May 13, 2026 | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | 0.26% | 15,859 |
| May 12, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.50% | 50,376 |
| May 11, 2026 | 2.10 | 2.10 | 1.98 | 2.00 | 2.00 | -3.85% | 53,771 |
| May 8, 2026 | 2.06 | 2.12 | 2.04 | 2.08 | 2.08 | 0.97% | 29,503 |
| May 7, 2026 | 2.00 | 2.10 | 2.00 | 2.06 | 2.06 | 3.78% | 92,140 |
| May 6, 2026 | 1.94 | 1.99 | 1.92 | 1.99 | 1.99 | 3.12% | 46,001 |
| May 5, 2026 | 1.85 | 1.93 | 1.81 | 1.93 | 1.93 | 4.90% | 101,634 |
| May 4, 2026 | 1.86 | 1.88 | 1.82 | 1.84 | 1.84 | -0.27% | 58,180 |
| Apr 30, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | - | 45,483 |
| Apr 29, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | - | 20,216 |
| Apr 28, 2026 | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | -0.81% | 31,528 |
| Apr 27, 2026 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | -0.27% | 19,589 |
| Apr 24, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.09% | 25,264 |
| Apr 23, 2026 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -0.27% | 20,483 |
| Apr 22, 2026 | 1.84 | 1.88 | 1.83 | 1.85 | 1.85 | -0.54% | 76,995 |
| Apr 21, 2026 | 1.93 | 1.93 | 1.84 | 1.86 | 1.86 | -2.88% | 69,991 |
| Apr 20, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -0.52% | 76,858 |
| Apr 17, 2026 | 1.86 | 1.96 | 1.86 | 1.92 | 1.92 | 3.23% | 114,854 |
| Apr 16, 2026 | 1.78 | 1.88 | 1.75 | 1.86 | 1.86 | 16.25% | 292,663 |
| Apr 15, 2026 | 1.67 | 1.67 | 1.57 | 1.60 | 1.60 | -3.03% | 63,607 |
| Apr 14, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 3.12% | 43,546 |
| Apr 13, 2026 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -0.93% | 43,509 |
| Apr 10, 2026 | 1.62 | 1.62 | 1.59 | 1.62 | 1.62 | 0.94% | 16,537 |
| Apr 9, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.93% | 6,134 |
| Apr 8, 2026 | 1.58 | 1.62 | 1.56 | 1.62 | 1.62 | 2.87% | 19,093 |
| Apr 7, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 8,753 |
| Apr 2, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | - | 3,138 |
| Apr 1, 2026 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -0.32% | 11,920 |
| Mar 31, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.95% | 4,747 |
| Mar 30, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | 3,951 |
| Mar 27, 2026 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | - | 3,694 |
| Mar 26, 2026 | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | 0.63% | 3,051 |
| Mar 25, 2026 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 1.61% | 9,048 |
| Mar 24, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.81% | 18,159 |
| Mar 23, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.93% | 10,805 |
| Mar 20, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -0.31% | 3,134 |
| Mar 19, 2026 | 1.66 | 1.66 | 1.60 | 1.62 | 1.62 | -0.61% | 86,875 |
| Mar 18, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | 527 |
| Mar 17, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.13% | 5,762 |
| Mar 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.92% | 816 |
| Mar 13, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.31% | 3,266 |
| Mar 12, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.19% | 13,002 |
| Mar 11, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 3,163 |
| Mar 10, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.31% | 14,736 |
| Mar 9, 2026 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | 0.31% | 9,403 |