GROUPE SFPI SA (FRA:EKN)
Germany · Delayed Price · Currency is EUR 2.010
-0.040 (-1.95%)
Last updated: Jun 4, 2026, 8:04 AM CET
FRA:EKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | - |
| Jun 2, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Jun 1, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.76% | - |
| May 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.79% | - |
| May 28, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.76% | - |
| May 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.26% | - |
| May 26, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | - |
| May 25, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.26% | - |
| May 22, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.93% | - |
| May 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.90% | - |
| May 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.10% | - |
| May 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| May 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.61% | - |
| May 15, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| May 14, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.26% | - |
| May 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.29% | - |
| May 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -4.19% | - |
| May 11, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.50% | - |
| May 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| May 7, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 6.13% | - |
| May 6, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 3.88% | - |
| May 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.28% | - |
| May 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Apr 30, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Apr 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Apr 28, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.28% | - |
| Apr 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.28% | - |
| Apr 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.28% | - |
| 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% | - |