SergeFerrari Group SA (FRA:SFK)
Germany · Delayed Price · Currency is EUR 5.52
-0.06 (-1.08%)
Last updated: Oct 9, 2026, 9:18 AM CET
FRA:SFK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.08% | 1,400 |
| Oct 8, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Oct 7, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.36% | - |
| Oct 6, 2026 | 5.58 | 5.58 | 5.56 | 5.56 | 5.56 | - | - |
| Oct 5, 2026 | 5.60 | 5.60 | 5.56 | 5.56 | 5.56 | 0.36% | - |
| Oct 2, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.77% | - |
| Oct 1, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.74% | - |
| Sep 30, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -2.38% | - |
| Sep 29, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.34% | - |
| Sep 28, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.03% | - |
| Sep 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.34% | - |
| Sep 24, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.02% | - |
| Sep 23, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% | - |
| Sep 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.01% | - |
| Sep 21, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -3.87% | - |
| Sep 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.31% | - |
| Sep 15, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -2.86% | - |
| Sep 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.63% | - |
| Sep 11, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -2.76% | - |
| Sep 10, 2026 | 6.38 | 6.52 | 6.38 | 6.52 | 6.52 | 0.31% | - |
| Sep 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Sep 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.30% | - |
| Sep 7, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 4.02% | - |
| Sep 4, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Sep 3, 2026 | 6.42 | 6.46 | 6.42 | 6.46 | 6.46 | -1.52% | - |
| Sep 2, 2026 | 6.52 | 6.56 | 6.52 | 6.56 | 6.56 | - | - |
| Sep 1, 2026 | 6.58 | 6.58 | 6.56 | 6.56 | 6.56 | 0.31% | - |
| Aug 31, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.93% | - |
| Aug 28, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.82% | - |
| Aug 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.90% | - |
| Aug 26, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1.83% | - |
| Aug 25, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.61% | - |
| Aug 24, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -2.66% | - |
| Aug 21, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.90% | - |
| Aug 20, 2026 | 6.78 | 6.78 | 6.70 | 6.70 | 6.70 | 0.90% | - |
| Aug 19, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -2.06% | - |
| Aug 18, 2026 | 6.68 | 6.78 | 6.68 | 6.78 | 6.78 | -0.59% | - |
| Aug 17, 2026 | 6.78 | 6.82 | 6.78 | 6.82 | 6.82 | - | - |
| Aug 14, 2026 | 6.78 | 6.82 | 6.78 | 6.82 | 6.82 | -0.29% | - |
| Aug 13, 2026 | 6.70 | 6.84 | 6.70 | 6.84 | 6.84 | - | - |
| Aug 12, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.29% | - |
| Aug 11, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.29% | - |
| Aug 10, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.41% | - |
| Aug 7, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Aug 6, 2026 | 7.04 | 7.08 | 7.04 | 7.08 | 7.08 | -1.12% | - |
| Aug 5, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.85% | - |
| Aug 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Aug 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |