SRP Groupe S.A. (FRA:19R)
Germany · Delayed Price · Currency is EUR 0.9260
+0.0020 (0.22%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:19R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.22% | 50,000 |
| Oct 22, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.22% | - |
| Oct 21, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 4.51% | - |
| Oct 20, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Oct 19, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.53% | - |
| Oct 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.75% | - |
| Oct 15, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.30% | - |
| Oct 14, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.22% | - |
| Oct 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -5.70% | - |
| Oct 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.08% | - |
| Oct 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | - |
| Oct 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.24% | - |
| Oct 7, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 6, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | - |
| Oct 5, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 4.35% | - |
| Oct 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.65% | - |
| Oct 1, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -5.51% | - |
| Sep 30, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -9.26% | 50,000 |
| Sep 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Sep 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Sep 25, 2026 | 1.03 | 1.12 | 1.03 | 1.12 | 1.12 | 6.67% | 900 |
| Sep 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | 1,800 |
| Sep 23, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -3.96% | 6,475 |
| Sep 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.73% | - |
| Sep 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.75% | - |
| Sep 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | - |
| Sep 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 5.77% | - |
| Sep 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Sep 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 5.42% | - |
| Sep 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00% | - |
| Sep 10, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | -2.90% | - |
| Sep 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 10.11% | - |
| Sep 7, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 5.86% | - |
| Sep 4, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.78% | - |
| Sep 3, 2026 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | -1.37% | - |
| Sep 2, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 3.30% | - |
| Sep 1, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | 2.17% | - |
| Aug 31, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.23% | - |
| Aug 28, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.94% | - |
| Aug 27, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.37% | - |
| Aug 26, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 13.14% | - |
| Aug 25, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 24, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -5.81% | - |
| Aug 21, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 6.17% | - |
| Aug 20, 2026 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | 3.04% | - |
| Aug 19, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -6.22% | - |
| Aug 18, 2026 | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | 0.52% | - |
| Aug 17, 2026 | 0.72 | 0.77 | 0.72 | 0.77 | 0.77 | 6.96% | - |