SergeFerrari Group SA (FRA:SFK)
Germany · Delayed Price · Currency is EUR 6.74
-0.16 (-2.32%)
Last updated: Apr 24, 2026, 8:17 PM CET
FRA:SFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.59% | - |
| Apr 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.29% | - |
| Apr 22, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.88% | - |
| Apr 21, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.29% | - |
| Apr 20, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Apr 17, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Apr 16, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Apr 15, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Apr 14, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.01% | - |
| Apr 13, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 2.65% | - |
| Apr 10, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.45% | - |
| Apr 9, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.58% | - |
| Apr 8, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.88% | - |
| Apr 7, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.29% | - |
| Apr 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.58% | - |
| Apr 1, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.79% | - |
| Mar 31, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -2.61% | - |
| Mar 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| 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% | - |