GROUPE SFPI SA (EPA:SFPI)
France · Delayed Price · Currency is EUR 2.160
+0.030 (1.41%)
Jun 10, 2026, 3:58 PM CET
GROUPE SFPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | - | -1.41% | 2,238 |
| Jun 9, 2026 | 2.06 | 2.13 | 2.06 | 2.13 | 2.13 | 3.40% | 22,886 |
| Jun 8, 2026 | 2.05 | 2.09 | 2.04 | 2.06 | 2.06 | -0.96% | 11,835 |
| Jun 5, 2026 | 2.06 | 2.09 | 2.04 | 2.08 | 2.08 | 0.97% | 45,249 |
| Jun 4, 2026 | 2.07 | 2.07 | 2.04 | 2.06 | 2.06 | 0.49% | 6,573 |
| Jun 3, 2026 | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | -2.84% | 15,458 |
| Jun 2, 2026 | 2.11 | 2.13 | 2.08 | 2.11 | 2.11 | - | 45,265 |
| Jun 1, 2026 | 2.07 | 2.14 | 2.07 | 2.11 | 2.11 | 2.93% | 25,922 |
| May 29, 2026 | 2.03 | 2.07 | 2.02 | 2.05 | 2.05 | 0.99% | 23,153 |
| May 28, 2026 | 2.04 | 2.04 | 2.01 | 2.03 | 2.03 | 1.00% | 9,277 |
| May 27, 2026 | 2.05 | 2.05 | 1.99 | 2.01 | 2.01 | -0.50% | 36,692 |
| May 26, 2026 | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 95,563 |
| May 25, 2026 | 1.96 | 2.02 | 1.96 | 2.00 | 2.00 | 1.27% | 26,038 |
| May 22, 2026 | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | -0.25% | 11,364 |
| May 21, 2026 | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | 2.59% | 29,329 |
| 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 |