SRP Groupe S.A. (EPA:SRP)
France · Delayed Price · Currency is EUR 0.9240
-0.0080 (-0.86%)
Oct 22, 2026, 5:35 PM CEST
SRP Groupe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.86% | 8,656 |
| Oct 21, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.64% | 7,575 |
| Oct 20, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.21% | 8,546 |
| Oct 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 2,175 |
| Oct 16, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 15,523 |
| Oct 15, 2026 | 0.89 | 0.98 | 0.88 | 0.94 | 0.94 | 5.38% | 112,544 |
| Oct 14, 2026 | 0.94 | 0.94 | 0.88 | 0.89 | 0.89 | -5.11% | 45,677 |
| Oct 13, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -4.08% | 15,181 |
| Oct 12, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 22,293 |
| Oct 9, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 51,040 |
| Oct 8, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 57,257 |
| Oct 7, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 0.41% | 44,428 |
| Oct 6, 2026 | 0.97 | 1.02 | 0.96 | 0.99 | 0.99 | 1.44% | 109,611 |
| Oct 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 4,677 |
| Oct 2, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.21% | 24,100 |
| Oct 1, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.61% | 36,386 |
| Sep 30, 2026 | 1.03 | 1.03 | 0.92 | 0.98 | 0.98 | -5.31% | 158,211 |
| Sep 29, 2026 | 1.09 | 1.09 | 0.99 | 1.04 | 1.04 | -6.33% | 137,370 |
| Sep 28, 2026 | 1.14 | 1.14 | 1.06 | 1.11 | 1.11 | -3.91% | 57,965 |
| Sep 25, 2026 | 1.10 | 1.15 | 1.08 | 1.15 | 1.15 | 5.99% | 105,488 |
| Sep 24, 2026 | 1.10 | 1.10 | 0.91 | 1.09 | 1.09 | -5.24% | 202,048 |
| Sep 23, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.97% | 19,430 |
| Sep 22, 2026 | 1.20 | 1.22 | 1.09 | 1.18 | 1.18 | -0.84% | 177,391 |
| Sep 21, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 10,409 |
| Sep 18, 2026 | 1.20 | 1.21 | 1.15 | 1.21 | 1.21 | 1.26% | 176,005 |
| Sep 17, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 123,965 |
| Sep 16, 2026 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | 8.72% | 199,788 |
| Sep 15, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | -0.46% | 56,049 |
| Sep 14, 2026 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 1.39% | 111,237 |
| Sep 11, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | 0.93% | 30,861 |
| Sep 10, 2026 | 1.02 | 1.07 | 1.01 | 1.07 | 1.07 | 2.88% | 83,966 |
| Sep 9, 2026 | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | -4.59% | 45,348 |
| Sep 8, 2026 | 1.04 | 1.09 | 1.01 | 1.09 | 1.09 | 3.81% | 175,750 |
| Sep 7, 2026 | 0.94 | 1.05 | 0.90 | 1.05 | 1.05 | 9.38% | 156,763 |
| Sep 4, 2026 | 0.90 | 0.96 | 0.87 | 0.96 | 0.96 | 6.19% | 167,829 |
| Sep 3, 2026 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | 1.80% | 77,080 |
| Sep 2, 2026 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -1.33% | 21,430 |
| Sep 1, 2026 | 0.88 | 0.90 | 0.85 | 0.90 | 0.90 | 2.51% | 131,622 |
| Aug 31, 2026 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -0.68% | 27,423 |
| Aug 28, 2026 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | 3.03% | 60,194 |
| Aug 27, 2026 | 0.86 | 0.87 | 0.84 | 0.86 | 0.86 | -0.69% | 63,644 |
| Aug 26, 2026 | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | 3.35% | 85,843 |
| Aug 25, 2026 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 4.50% | 164,004 |
| Aug 24, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 8,011 |
| Aug 21, 2026 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | - | 37,780 |
| Aug 20, 2026 | 0.79 | 0.80 | 0.77 | 0.80 | 0.80 | 0.50% | 131,779 |
| Aug 19, 2026 | 0.78 | 0.80 | 0.77 | 0.80 | 0.80 | 2.31% | 9,554 |
| Aug 18, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | 4,035 |
| Aug 17, 2026 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 2.07% | 6,935 |
| Aug 14, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -3.50% | 26,926 |