GROUPE SFPI SA (FRA:EKN)
Germany · Delayed Price · Currency is EUR 1.620
-0.030 (-1.82%)
Last updated: Feb 20, 2026, 8:02 AM CET
GROUPE SFPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Feb 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.30% | - |
| Feb 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.30% | - |
| Feb 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.90% | - |
| Feb 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Feb 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Feb 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.30% | - |
| Feb 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Feb 10, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.90% | - |
| Feb 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | - |
| Feb 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.30% | - |
| Feb 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Feb 4, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Feb 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Feb 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.30% | - |
| Jan 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.30% | - |
| Jan 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.90% | - |
| Jan 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.30% | - |
| Jan 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.22% | - |
| Jan 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.30% | - |
| Jan 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Jan 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Jan 21, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Jan 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.30% | - |
| Jan 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Jan 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.30% | - |
| Jan 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.29% | - |
| Jan 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jan 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.30% | - |
| Jan 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.30% | - |
| 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% | - |