GROUPE SFPI SA (FRA:EKN)
Germany · Delayed Price · Currency is EUR 1.785
+0.010 (0.56%)
At close: Jan 2, 2026
GROUPE SFPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.43% | - |
| Jan 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.08% | - |
| Jan 7, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Jan 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.98% | - |
| Jan 5, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.84% | - |
| Jan 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Dec 30, 2025 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 3.80% | 27 |
| Dec 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.44% | - |
| Dec 23, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 2.97% | 14 |
| Dec 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Dec 19, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.52% | - |
| Dec 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.30% | - |
| Dec 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Dec 16, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.13% | - |
| Dec 15, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Dec 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.31% | - |
| Dec 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | - |
| Dec 10, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.83% | - |
| Dec 9, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 3.99% | 223 |
| Dec 8, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.51% | - |
| Dec 5, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Dec 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.30% | - |
| Dec 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Dec 2, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.47% | - |
| Dec 1, 2025 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | 4.85% | 200 |
| Nov 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | - |
| Nov 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.31% | - |
| Nov 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.06% | - |
| Nov 25, 2025 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 3.70% | 1,246 |
| Nov 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.86% | - |
| Nov 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Nov 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.21% | - |
| Nov 19, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.78% | - |
| Nov 18, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 2.38% | 988 |
| Nov 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.88% | - |
| Nov 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.59% | - |
| Nov 13, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.29% | - |
| Nov 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Nov 11, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.39% | - |
| Nov 10, 2025 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 3.81% | 3,092 |
| Nov 7, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.29% | - |
| Nov 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.87% | - |
| Nov 5, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Nov 4, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.63% | - |
| Nov 3, 2025 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | 4.07% | 446 |
| Oct 31, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.29% | - |
| Oct 29, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.29% | - |
| Oct 28, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.29% | - |
| Oct 27, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.29% | - |