GROUPE SFPI SA (FRA:EKN)
Germany · Delayed Price · Currency is EUR 1.665
+0.005 (0.30%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:EKN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.30% | 2,320 |
| Oct 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.90% | - |
| Oct 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.30% | - |
| Oct 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.89% | - |
| Oct 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | - |
| Oct 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.50% | - |
| Oct 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.29% | - |
| Oct 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | - |
| Oct 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.29% | - |
| Oct 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.74% | - |
| Oct 8, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.86% | - |
| Oct 7, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.96% | - |
| Oct 6, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.25% | - |
| Oct 5, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.29% | - |
| Oct 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| Oct 1, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Sep 30, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.54% | - |
| Sep 29, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.27% | - |
| Sep 28, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.62% | - |
| Sep 25, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 3.80% | - |
| Sep 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | - |
| Sep 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Sep 22, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.27% | - |
| Sep 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.81% | - |
| Sep 18, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Sep 17, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | - |
| Sep 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.28% | - |
| Sep 15, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.82% | - |
| Sep 14, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.81% | - |
| Sep 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.27% | - |
| Sep 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.14% | - |
| Sep 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.26% | - |
| Sep 8, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.30% | - |
| Sep 7, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.77% | - |
| Sep 4, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Sep 3, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | - |
| Sep 2, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.28% | - |
| Sep 1, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.26% | - |
| Aug 31, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.76% | - |
| Aug 28, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.99% | - |
| Aug 27, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Aug 26, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Aug 25, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -2.43% | - |
| Aug 24, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | - |
| Aug 21, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.91% | - |
| Aug 20, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 3.98% | - |
| Aug 19, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.75% | - |
| Aug 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.25% | - |
| Aug 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |