SergeFerrari Group SA (LON:0QVG)
London · Delayed Price · Currency is GBP · Price in EUR 8.38
+0.20 (2.44%)
Feb 12, 2026, 8:05 AM GMT
SergeFerrari Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.25% | - |
| Feb 10, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.97% | 10 |
| Feb 9, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.24% | 2 |
| Feb 6, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 5 |
| Feb 5, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 5 |
| Feb 4, 2026 | 8.22 | 8.26 | 8.20 | 8.22 | 8.22 | -0.72% | 6 |
| Feb 3, 2026 | 8.26 | 8.28 | 8.26 | 8.28 | 8.28 | -2.13% | 4 |
| Feb 2, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.47% | 3 |
| Jan 30, 2026 | 8.48 | 8.50 | 8.48 | 8.50 | 8.50 | 1.19% | 2,142 |
| Jan 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 1 |
| Jan 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.45% | - |
| Jan 27, 2026 | 8.12 | 8.38 | 8.12 | 8.28 | 8.28 | 3.76% | 21 |
| Jan 26, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.25% | 1 |
| Jan 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1 |
| Jan 22, 2026 | 8.00 | 8.00 | 7.98 | 8.00 | 8.00 | 0.76% | 1 |
| Jan 20, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.50% | - |
| Jan 19, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.79% | - |
| Jan 15, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 3.16% | 850 |
| Jan 9, 2026 | 7.68 | 7.68 | 7.56 | 7.60 | 7.60 | -2.56% | 326 |
| Jan 5, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.90% | 2 |
| Jan 2, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.07% | 1 |
| Dec 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.08% | 34 |
| Dec 29, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -11.24% | 448 |
| Dec 22, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.18% | 1 |
| Dec 17, 2025 | 8.50 | 8.50 | 8.46 | 8.46 | 8.46 | 0.48% | 502 |
| Dec 16, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 2.43% | 11 |
| Dec 15, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.24% | 1 |
| Dec 4, 2025 | 8.24 | 8.24 | 8.20 | 8.20 | 8.20 | -0.56% | 82 |
| Dec 3, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.32% | 222 |
| Dec 2, 2025 | 8.26 | 8.26 | 8.22 | 8.22 | 8.22 | 2.24% | 1 |
| Nov 25, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.62% | 1 |
| Nov 24, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 4.38% | 303 |
| Nov 12, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.53% | 1 |
| Nov 10, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.26% | 1 |
| Nov 7, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -4.06% | 1 |
| Nov 6, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.51% | 3 |
| Nov 5, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.01% | - |
| Nov 4, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.54% | 33 |
| Nov 3, 2025 | 7.62 | 7.82 | 7.62 | 7.80 | 7.80 | 4.84% | 1,122 |
| Oct 29, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.81% | 1 |
| Oct 22, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.96% | - |
| Oct 21, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 1.53% | 12 |
| Oct 17, 2025 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | 0.84% | 1,190 |
| Oct 13, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | - |
| Oct 9, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.92% | 1 |
| Oct 2, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.82% | 6 |
| Sep 29, 2025 | 7.34 | 7.35 | 7.34 | 7.34 | 7.34 | 6.07% | 5 |
| Sep 25, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 3.28% | 8 |
| Sep 22, 2025 | 6.72 | 6.72 | 6.70 | 6.70 | 6.70 | -0.30% | 6 |
| Sep 19, 2025 | 6.70 | 6.72 | 6.70 | 6.72 | 6.72 | -0.59% | 2 |