SergeFerrari Group SA (FRA:SFK)
Germany · Delayed Price · Currency is EUR 7.88
+0.08 (1.03%)
At close: Nov 28, 2025
SergeFerrari Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Nov 13, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.86% | - |
| Nov 12, 2025 | 7.44 | 7.52 | 7.44 | 7.52 | 7.52 | 1.90% | 540 |
| Nov 11, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Nov 10, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -3.91% | - |
| Nov 7, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.29% | - |
| Nov 6, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.30% | - |
| Nov 5, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -2.04% | - |
| Nov 4, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 5.66% | - |
| Nov 3, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.37% | - |
| Oct 31, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| Oct 30, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.27% | - |
| Oct 29, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.82% | - |
| Oct 28, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.27% | - |
| Oct 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.82% | - |
| Oct 23, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Oct 22, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 5.44% | - |
| Oct 21, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -3.32% | - |
| Oct 20, 2025 | 7.08 | 7.22 | 7.08 | 7.22 | 7.22 | 1.98% | 400 |
| Oct 17, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 2.02% | - |
| Oct 16, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.29% | - |
| Oct 15, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.85% | - |
| Oct 14, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.15% | - |
| Oct 13, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.42% | - |
| Oct 10, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.15% | - |
| Oct 9, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.58% | - |
| Oct 8, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.57% | - |
| Oct 7, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.57% | - |
| Oct 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Oct 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.84% | - |
| Oct 2, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.42% | - |
| Oct 1, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.94% | - |
| Sep 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 5.57% | - |
| Sep 29, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.29% | - |
| Sep 26, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.58% | - |
| Sep 25, 2025 | 6.68 | 6.88 | 6.68 | 6.88 | 6.88 | 2.08% | - |
| Sep 24, 2025 | 6.66 | 6.74 | 6.66 | 6.74 | 6.74 | 1.20% | - |
| Sep 23, 2025 | 6.58 | 6.66 | 6.58 | 6.66 | 6.66 | 0.30% | - |
| Sep 22, 2025 | 6.56 | 6.64 | 6.56 | 6.64 | 6.64 | - | - |