SergeFerrari Group SA (FRA:SFK)
Germany · Delayed Price · Currency is EUR 7.90
+0.14 (1.80%)
Last updated: Jun 26, 2026, 9:03 PM CET
FRA:SFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -2.05% | - |
| Jun 25, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.09% | - |
| Jun 24, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Jun 23, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.33% | - |
| Jun 22, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.31% | - |
| Jun 19, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.78% | - |
| Jun 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.52% | - |
| Jun 15, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Jun 12, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.52% | - |
| Jun 11, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | - |
| Jun 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jun 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.90% | - |
| Jun 8, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.54% | - |
| Jun 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 4.23% | - |
| Jun 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.57% | - |
| Jun 3, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.56% | - |
| Jun 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.00% | - |
| Jun 1, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.03 | 0.85% | - |
| May 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.97 | - | - |
| May 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.97 | -0.84% | - |
| May 27, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.03 | - | - |
| May 26, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.03 | -0.56% | - |
| May 25, 2026 | 7.26 | 7.26 | 7.20 | 7.20 | 7.07 | 0.56% | - |
| May 22, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.03 | -0.56% | - |
| May 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | -0.28% | - |
| May 20, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.09 | 0.84% | - |
| May 19, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.03 | -1.92% | - |
| May 18, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | 0.27% | - |
| May 15, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.15 | 0.55% | - |
| May 14, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.11 | 0.56% | - |
| May 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | 4.35% | - |
| May 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.77 | - | - |
| May 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.77 | -0.58% | - |
| May 8, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.81 | 2.66% | - |
| May 7, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.64 | 4.97% | - |
| May 6, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.32 | 1.90% | - |
| May 5, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.21 | -0.94% | - |
| May 4, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.26 | -0.62% | - |
| Apr 30, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.30 | 0.31% | - |
| Apr 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.28 | -2.44% | - |
| Apr 28, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.44 | -0.91% | - |
| Apr 27, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.50 | -3.22% | - |
| Apr 24, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.72 | 0.59% | - |
| Apr 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | 0.29% | - |
| Apr 22, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.66 | -0.88% | - |
| Apr 21, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.72 | 0.29% | - |
| Apr 20, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.70 | - | - |
| Apr 17, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.70 | - | - |