GROUPE SFPI SA (EPA:SFPI)
France · Delayed Price · Currency is EUR 1.780
+0.010 (0.56%)
Oct 30, 2026, 5:35 PM CET
GROUPE SFPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | 0.56% | 5,424 |
| Oct 29, 2026 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | -0.84% | 11,768 |
| Oct 28, 2026 | 1.76 | 1.80 | 1.76 | 1.79 | 1.79 | 1.42% | 13,227 |
| Oct 27, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 2,097 |
| Oct 26, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 2.94% | 10,634 |
| Oct 23, 2026 | 1.68 | 1.73 | 1.66 | 1.70 | 1.70 | -0.87% | 32,834 |
| Oct 22, 2026 | 1.69 | 1.72 | 1.67 | 1.72 | 1.72 | 0.88% | 13,689 |
| Oct 21, 2026 | 1.72 | 1.74 | 1.70 | 1.70 | 1.70 | -1.16% | 34,129 |
| Oct 20, 2026 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | 0.58% | 22,634 |
| Oct 19, 2026 | 1.72 | 1.75 | 1.71 | 1.71 | 1.71 | -1.44% | 5,986 |
| Oct 16, 2026 | 1.69 | 1.74 | 1.68 | 1.74 | 1.74 | 1.76% | 33,445 |
| Oct 15, 2026 | 1.74 | 1.74 | 1.66 | 1.71 | 1.71 | -3.12% | 93,618 |
| Oct 14, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | 0.28% | 2,631 |
| Oct 13, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | 0.29% | 1,321 |
| Oct 12, 2026 | 1.75 | 1.81 | 1.75 | 1.75 | 1.75 | 1.16% | 5,479 |
| Oct 9, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -0.57% | 48,543 |
| Oct 8, 2026 | 1.81 | 1.81 | 1.72 | 1.74 | 1.74 | -3.60% | 22,346 |
| Oct 7, 2026 | 1.81 | 1.81 | 1.76 | 1.81 | 1.81 | 0.56% | 10,557 |
| Oct 6, 2026 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | 5.28% | 16,412 |
| Oct 5, 2026 | 1.82 | 1.82 | 1.71 | 1.71 | 1.71 | -5.28% | 19,408 |
| Oct 2, 2026 | 1.86 | 1.86 | 1.77 | 1.80 | 1.80 | -3.23% | 38,554 |
| Oct 1, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.11% | 8,129 |
| Sep 30, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -0.52% | 40,911 |
| Sep 29, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 2,460 |
| Sep 28, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.79% | 7,525 |
| Sep 25, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -2.82% | 15,042 |
| Sep 24, 2026 | 1.92 | 2.00 | 1.92 | 1.95 | 1.95 | 3.72% | 64,919 |
| Sep 23, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -2.08% | 11,984 |
| Sep 22, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | - | 2,127 |
| 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 |