GROUPE SFPI SA (EPA:SFPI)
France · Delayed Price · Currency is EUR 2.250
+0.120 (5.63%)
Jul 21, 2026, 5:35 PM CET
GROUPE SFPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 2.18 | 2.18 | 2.11 | 2.12 | 2.12 | -1.85% | 25,312 |
| Jun 22, 2026 | 2.27 | 2.27 | 2.24 | 2.24 | 2.16 | 0.90% | 29,040 |
| Jun 19, 2026 | 2.27 | 2.27 | 2.21 | 2.22 | 2.14 | -1.77% | 27,696 |
| Jun 18, 2026 | 2.27 | 2.28 | 2.20 | 2.26 | 2.18 | 5.61% | 95,742 |
| Jun 17, 2026 | 2.20 | 2.20 | 2.13 | 2.14 | 2.06 | -1.38% | 16,084 |
| Jun 16, 2026 | 2.24 | 2.24 | 2.17 | 2.17 | 2.09 | -3.13% | 7,643 |
| Jun 15, 2026 | 2.28 | 2.28 | 2.11 | 2.24 | 2.16 | -1.75% | 32,002 |
| Jun 12, 2026 | 2.30 | 2.34 | 2.24 | 2.28 | 2.20 | 0.44% | 27,613 |
| Jun 11, 2026 | 2.17 | 2.30 | 2.17 | 2.27 | 2.19 | 5.09% | 90,468 |
| Jun 10, 2026 | 2.12 | 2.16 | 2.10 | 2.16 | 2.08 | 1.41% | 24,738 |
| Jun 9, 2026 | 2.06 | 2.13 | 2.06 | 2.13 | 2.05 | 3.40% | 22,886 |
| Jun 8, 2026 | 2.05 | 2.09 | 2.04 | 2.06 | 1.99 | -0.96% | 11,835 |
| Jun 5, 2026 | 2.06 | 2.09 | 2.04 | 2.08 | 2.01 | 0.97% | 45,249 |
| Jun 4, 2026 | 2.07 | 2.07 | 2.04 | 2.06 | 1.99 | 0.49% | 6,573 |
| Jun 3, 2026 | 2.12 | 2.12 | 2.05 | 2.05 | 1.98 | -2.84% | 15,458 |
| Jun 2, 2026 | 2.11 | 2.13 | 2.08 | 2.11 | 2.03 | - | 45,265 |
| Jun 1, 2026 | 2.07 | 2.14 | 2.07 | 2.11 | 2.03 | 2.93% | 25,922 |
| May 29, 2026 | 2.03 | 2.07 | 2.02 | 2.05 | 1.98 | 0.99% | 23,153 |
| May 28, 2026 | 2.04 | 2.04 | 2.01 | 2.03 | 1.96 | 1.00% | 9,277 |
| May 27, 2026 | 2.05 | 2.05 | 1.99 | 2.01 | 1.94 | -0.50% | 36,692 |
| May 26, 2026 | 2.02 | 2.02 | 1.99 | 2.02 | 1.95 | 1.00% | 95,563 |
| May 25, 2026 | 1.96 | 2.02 | 1.96 | 2.00 | 1.93 | 1.27% | 26,038 |
| May 22, 2026 | 1.97 | 1.98 | 1.96 | 1.98 | 1.90 | -0.25% | 11,364 |
| May 21, 2026 | 1.91 | 1.98 | 1.91 | 1.98 | 1.91 | 2.59% | 29,329 |
| May 20, 2026 | 1.90 | 1.93 | 1.89 | 1.93 | 1.86 | 1.58% | 31,148 |
| May 19, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.83 | 1.33% | 30,917 |
| May 18, 2026 | 1.94 | 2.00 | 1.86 | 1.88 | 1.81 | -2.60% | 102,756 |
| May 15, 2026 | 1.97 | 1.98 | 1.92 | 1.93 | 1.86 | -1.53% | 78,665 |
| May 14, 2026 | 1.96 | 2.01 | 1.96 | 1.96 | 1.89 | - | 26,961 |
| May 13, 2026 | 1.97 | 1.98 | 1.96 | 1.96 | 1.89 | 0.26% | 15,859 |
| May 12, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.88 | -2.50% | 50,376 |