SergeFerrari Group SA (FRA:SFK)
Germany · Delayed Price · Currency is EUR 8.18
+0.22 (2.76%)
At close: Jan 28, 2026
SergeFerrari Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.21% | - |
| Jan 29, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.22% | - |
| Jan 28, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 2.76% | - |
| Jan 27, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.53% | - |
| Jan 26, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.25% | - |
| Jan 23, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.25% | - |
| Jan 22, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.03% | - |
| Jan 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.52% | - |
| Jan 20, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.27% | - |
| Jan 19, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.29% | - |
| Jan 16, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 3.19% | - |
| Jan 15, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.27% | - |
| Jan 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.54% | - |
| Jan 12, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -2.10% | - |
| Jan 9, 2026 | 7.50 | 7.62 | 7.50 | 7.62 | 7.62 | - | - |
| Jan 8, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -2.81% | - |
| Jan 7, 2026 | 7.74 | 7.84 | 7.74 | 7.84 | 7.84 | 2.08% | 200 |
| Jan 6, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.79% | - |
| Jan 5, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 5.68% | - |
| Jan 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.27% | - |
| Dec 30, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.54% | - |
| Dec 29, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -3.93% | - |
| Dec 23, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -7.51% | 194 |
| Dec 22, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.96% | - |
| Dec 19, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Dec 18, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -2.57% | - |
| Dec 17, 2025 | 8.34 | 8.56 | 8.34 | 8.56 | 8.56 | 5.16% | 60 |
| Dec 16, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -4.24% | - |
| Dec 15, 2025 | 8.08 | 8.50 | 8.08 | 8.50 | 8.50 | 4.68% | 60 |
| Dec 12, 2025 | 8.06 | 8.40 | 8.06 | 8.12 | 8.12 | 1.25% | 575 |
| Dec 11, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.25% | - |
| Dec 10, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.25% | - |
| Dec 9, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.25% | - |
| Dec 8, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | - |
| Dec 5, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | - |
| Dec 4, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -1.23% | - |
| Dec 3, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.50% | - |
| Dec 2, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 2.04% | - |
| Dec 1, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.25% | - |
| Nov 28, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.03% | - |
| Nov 27, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Nov 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.51% | - |
| Nov 25, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 4.24% | - |
| Nov 24, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | - |
| Nov 21, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.53% | - |
| Nov 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Nov 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.07% | - |
| Nov 18, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.36% | - |
| Nov 17, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |