GROUPE SFPI SA (EPA:SFPI)
France · Delayed Price · Currency is EUR 2.010
+0.030 (1.52%)
Sep 1, 2026, 10:13 AM CET
GROUPE SFPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.97 | 2.02 | 1.96 | 2.01 | - | 1.52% | 12,805 |
| 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 |
| Jul 13, 2026 | 2.01 | 2.05 | 2.01 | 2.03 | 2.03 | 1.00% | 17,136 |
| Jul 10, 2026 | 2.01 | 2.02 | 1.99 | 2.01 | 2.01 | - | 40,149 |
| Jul 9, 2026 | 2.03 | 2.03 | 2.00 | 2.01 | 2.01 | 0.50% | 1,646 |
| Jul 8, 2026 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | 0.50% | 19,737 |
| Jul 7, 2026 | 2.06 | 2.08 | 1.99 | 1.99 | 1.99 | -2.93% | 32,196 |
| Jul 6, 2026 | 2.08 | 2.10 | 2.05 | 2.05 | 2.05 | - | 24,911 |
| Jul 3, 2026 | 2.00 | 2.06 | 1.99 | 2.05 | 2.05 | 2.50% | 358,437 |
| Jul 2, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | 0.25% | 15,161 |
| Jul 1, 2026 | 1.95 | 2.06 | 1.95 | 2.00 | 2.00 | 3.37% | 42,324 |
| Jun 30, 2026 | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | -2.03% | 25,763 |
| Jun 29, 2026 | 2.02 | 2.03 | 1.96 | 1.97 | 1.97 | -4.37% | 42,730 |
| Jun 26, 2026 | 2.10 | 2.12 | 2.06 | 2.06 | 2.06 | -1.90% | 20,225 |
| Jun 25, 2026 | 2.07 | 2.12 | 2.07 | 2.10 | 2.10 | 0.48% | 8,556 |
| Jun 24, 2026 | 2.10 | 2.11 | 2.09 | 2.09 | 2.09 | -1.42% | 15,110 |