GROUPE SFPI SA (FRA:EKN)
Germany · Delayed Price · Currency is EUR 1.800
+0.005 (0.28%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:EKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Apr 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.73% | - |
| Apr 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.81% | - |
| Apr 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.36% | - |
| Apr 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 16.51% | - |
| Apr 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.94% | - |
| Apr 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Apr 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | - |
| Apr 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.55% | - |
| Apr 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.95% | - |
| Apr 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.93% | - |
| Apr 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.64% | - |
| Apr 7, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Apr 2, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.27% | - |
| Apr 1, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.33% | - |
| Mar 31, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Mar 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.32% | - |
| Mar 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.98% | - |
| Mar 25, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.24% | - |
| Mar 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Mar 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.95% | - |
| Mar 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | - |
| Mar 19, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | - |
| Mar 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.94% | - |
| Mar 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.31% | - |
| Mar 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Mar 13, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.61% | - |
| Mar 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.96% | - |
| Mar 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.57% | - |
| Mar 9, 2026 | 1.53 | 1.64 | 1.53 | 1.64 | 1.64 | 4.13% | 1,267 |
| Mar 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.61% | - |
| Mar 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.32% | - |
| Mar 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.32% | - |
| Mar 3, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Mar 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.95% | - |
| Feb 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.96% | - |
| Feb 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.32% | - |
| Feb 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Feb 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.55% | - |
| Feb 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| 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 | - | - |