SRP Groupe S.A. (EPA:SRP)
0.4700
-0.0060 (-1.28%)
Sep 4, 2025, 3:37 PM CET
SRP Groupe Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -0.84% | 8,371 |
Sep 2, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -0.84% | 42,858 |
Sep 1, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.65% | 8,875 |
Aug 29, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | -1.42% | 15,379 |
Aug 28, 2025 | 0.51 | 0.52 | 0.48 | 0.49 | 0.49 | -4.09% | 37,129 |
Aug 27, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -2.65% | 7,559 |
Aug 26, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 0.38% | 7,202 |
Aug 25, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -2.23% | 18,140 |
Aug 22, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | -0.37% | 15,234 |
Aug 21, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | - | 5,476 |
Aug 20, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | - | 28,152 |
Aug 19, 2025 | 0.53 | 0.54 | 0.50 | 0.54 | 0.54 | 3.85% | 79,461 |
Aug 18, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 59,947 |
Aug 15, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 8.43% | 149,122 |
Aug 14, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 3.75% | 5,458 |
Aug 13, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.81% | 56,675 |
Aug 12, 2025 | 0.47 | 0.50 | 0.46 | 0.50 | 0.50 | 6.62% | 64,851 |
Aug 11, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.43% | 9,480 |
Aug 8, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 13,030 |
Aug 7, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -0.43% | 11,362 |
Aug 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.43% | 1,430 |
Aug 5, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 2.17% | 30,783 |
Aug 4, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 0.44% | 24,534 |
Aug 1, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.43% | 9,432 |
Jul 31, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.29% | 10,209 |
Jul 30, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -0.21% | 47,119 |
Jul 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.97% | 2,231 |
Jul 28, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.35% | 57,011 |
Jul 25, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 5,112 |
Jul 24, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -1.88% | 28,382 |
Jul 23, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.65% | 53,148 |
Jul 22, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.83% | 30,527 |
Jul 21, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.82% | 4,461 |
Jul 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.82% | 20,881 |
Jul 17, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 0.41% | 17,566 |
Jul 16, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -4.31% | 29,601 |
Jul 15, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.16% | 3,856 |
Jul 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.39% | 531 |
Jul 11, 2025 | 0.55 | 0.55 | 0.49 | 0.52 | 0.52 | -5.47% | 65,313 |
Jul 10, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -0.36% | 7,726 |
Jul 9, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 3.77% | 55,349 |
Jul 8, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 6.00% | 50,041 |
Jul 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.79% | 2,603 |
Jul 4, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 7.46% | 67,777 |
Jul 3, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 2.40% | 29,612 |
Jul 2, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -1.29% | 19,923 |
Jul 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 6,189 |
Jun 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | 3,763 |
Jun 27, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.53% | 32,374 |
Jun 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | 166 |