GROUPE SFPI SA (FRA:EKN)
Germany · Delayed Price · Currency is EUR 2.050
-0.030 (-1.44%)
Last updated: Jul 24, 2026, 8:02 AM CET
FRA:EKN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.44% | - |
| Jul 23, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -5.45% | - |
| Jul 22, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | - |
| Jul 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.26% | - |
| Jul 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.05% | - |
| Jul 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -4.17% | - |
| Jul 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 1.49% | - |
| Jul 15, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.01% | - |
| Jul 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.27% | - |
| Jul 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.25% | - |
| Jul 10, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Jul 9, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Jul 8, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.47% | - |
| Jul 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.25% | - |
| Jul 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.05% | - |
| Jul 3, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.17% | - |
| Jul 1, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.07% | - |
| Jun 30, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -4.68% | - |
| Jun 29, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.98% | - |
| 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% | - |