SergeFerrari Group SA (FRA:SFK)
Germany · Delayed Price · Currency is EUR 6.66
+0.12 (1.83%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:SFK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 31, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.10% | - |
| Jul 30, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.27% | - |
| Jul 29, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jul 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.54% | - |
| Jul 27, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.27% | - |
| Jul 24, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.95% | - |
| Jul 23, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.91% | - |
| Jul 22, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.27% | - |
| Jul 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jul 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jul 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.55% | - |
| Jul 16, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.36% | - |
| Jul 15, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Jul 14, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.94% | - |
| Jul 13, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.28% | - |
| Jul 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.83% | - |
| Jul 9, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.89% | - |
| Jul 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Jul 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.81% | 140 |
| Jul 6, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -2.36% | - |
| Jul 3, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.06% | - |
| Jul 2, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -2.33% | - |
| Jul 1, 2026 | 7.70 | 7.72 | 7.70 | 7.72 | 7.72 | -1.03% | - |
| Jun 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.56% | - |
| Jun 29, 2026 | 7.94 | 7.94 | 7.68 | 7.68 | 7.68 | 0.52% | - |
| 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 | - | - |