SergeFerrari Group SA (FRA:SFK)
Germany · Delayed Price · Currency is EUR 6.90
-0.04 (-0.58%)
At close: Mar 27, 2026
FRA:SFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Mar 26, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.29% | - |
| Mar 25, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.29% | - |
| Mar 24, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 3.60% | - |
| Mar 23, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.60% | - |
| Mar 20, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.22% | - |
| Mar 19, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 6.86% | - |
| Mar 18, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% | - |
| Mar 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.87% | - |
| Mar 16, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -2.48% | - |
| Mar 13, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -7.20% | - |
| Mar 12, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -5.71% | - |
| Mar 11, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.60% | - |
| Mar 10, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Mar 9, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.84% | - |
| Mar 6, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.78% | - |
| Mar 5, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.79% | - |
| Mar 4, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.26% | - |
| Mar 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| Mar 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.88% | - |
| Feb 27, 2026 | 7.44 | 7.46 | 7.44 | 7.46 | 7.46 | -0.53% | - |
| Feb 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.54% | - |
| Feb 25, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -9.02% | - |
| Feb 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.24% | - |
| Feb 23, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.20% | - |
| Feb 20, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.24% | - |
| Feb 19, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.48% | - |
| Feb 18, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.48% | - |
| Feb 17, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.21% | - |
| Feb 16, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.48% | - |
| Feb 13, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.46% | - |
| Feb 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.24% | - |
| Feb 11, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.74% | - |
| Feb 10, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -2.65% | - |
| Feb 9, 2026 | 8.18 | 8.30 | 8.18 | 8.30 | 8.30 | 2.98% | 728 |
| Feb 6, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Feb 5, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.25% | - |
| Feb 4, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.74% | - |
| Feb 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.11% | - |
| Feb 2, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.24% | - |
| 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% | - |