GROUPE SFPI SA (FRA:EKN)
Germany · Delayed Price · Currency is EUR 2.050
-0.010 (-0.49%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:EKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | - |
| Jun 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.48% | - |
| Jun 24, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.90% | - |
| Jun 23, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.48% | - |
| Jun 22, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.10 | - | - |
| Jun 19, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.10 | 3.32% | - |
| Jun 18, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.03 | -1.40% | - |
| Jun 17, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.06 | 2.39% | - |
| Jun 16, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.01 | -6.70% | - |
| Jun 15, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.16 | -0.88% | - |
| Jun 12, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.18 | 7.11% | - |
| Jun 11, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.03 | 0.96% | - |
| Jun 10, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.01 | 3.47% | - |
| Jun 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.95 | -3.81% | - |
| Jun 8, 2026 | 2.02 | 2.10 | 2.02 | 2.10 | 2.02 | 3.96% | 1,060 |
| Jun 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.95 | 0.50% | - |
| Jun 4, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.94 | -1.95% | - |
| Jun 3, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 1.97 | -0.49% | - |
| Jun 2, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98 | 1.98% | - |
| Jun 1, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.95 | 1.76% | - |
| May 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.91 | 1.79% | - |
| May 28, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.88 | -0.76% | - |
| May 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.89 | 0.26% | - |
| May 26, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.89 | 1.55% | - |
| May 25, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.86 | -0.26% | - |
| May 22, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.86 | 2.93% | - |
| May 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.81 | 1.90% | - |
| May 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.78 | 1.10% | - |
| May 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.76 | -2.14% | - |
| May 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.80 | -2.61% | - |
| May 15, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.84 | -0.52% | - |
| May 14, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.85 | 0.26% | - |
| May 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.85 | -1.29% | - |
| May 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.87 | -4.19% | - |
| May 11, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 1.96 | 0.50% | - |
| May 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.95 | 1.51% | - |
| May 7, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.92 | 6.13% | - |
| May 6, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.81 | 3.88% | - |
| May 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.74 | 0.28% | - |
| May 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.73 | 0.56% | - |
| Apr 30, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.72 | -0.56% | - |
| Apr 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.73 | -0.55% | - |
| Apr 28, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.74 | 0.28% | - |
| Apr 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.74 | 0.28% | - |
| Apr 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.73 | 0.28% | - |
| Apr 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.73 | -0.55% | - |
| Apr 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.74 | -3.73% | - |
| Apr 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.81 | 0.81% | - |
| Apr 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.79 | 1.36% | - |
| Apr 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.77 | 16.51% | - |