SergeFerrari Group SA (LON:0QVG)
London · Delayed Price · Currency is GBP · Price in EUR 7.14
-0.12 (-1.65%)
Jun 2, 2026, 8:44 AM GMT
LON:0QVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.14% | - |
| May 29, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.13 | -1.09% | 1 |
| May 28, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.21 | 0.27% | 1 |
| May 26, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.19 | - | - |
| May 19, 2026 | 7.30 | 7.48 | 7.30 | 7.32 | 7.19 | -1.08% | 5 |
| May 18, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.27 | - | 1 |
| May 13, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.27 | 0.27% | 12 |
| May 12, 2026 | 7.18 | 7.38 | 7.18 | 7.38 | 7.25 | 3.94% | 1 |
| May 7, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 6.97 | 8.56% | - |
| May 4, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.42 | -0.30% | - |
| Apr 30, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.44 | -4.65% | - |
| Apr 27, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.76 | 0.58% | - |
| Apr 24, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.72 | -2.01% | 1 |
| Apr 21, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.86 | 1.16% | 1 |
| Apr 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.78 | -0.86% | 18 |
| Apr 17, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.84 | -0.57% | - |
| Apr 15, 2026 | 7.02 | 7.02 | 7.00 | 7.00 | 6.87 | -0.28% | - |
| Apr 14, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.89 | -1.13% | 14 |
| Apr 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.97 | 0.28% | 3 |
| Apr 10, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.95 | 1.43% | 1 |
| Apr 7, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.86 | 1.45% | 2 |
| Apr 2, 2026 | 6.90 | 6.90 | 6.88 | 6.88 | 6.76 | -0.86% | 559 |
| Mar 31, 2026 | 6.90 | 6.94 | 6.90 | 6.94 | 6.82 | -0.86% | 1 |
| Mar 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.87 | - | - |
| Mar 27, 2026 | 7.02 | 7.04 | 7.00 | 7.00 | 6.87 | - | 1,504 |
| Mar 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.87 | 2.34% | 2 |
| Mar 24, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.72 | 0.88% | 4 |
| Mar 20, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.66 | 0.89% | 14 |
| Mar 19, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.60 | 5.99% | 1 |
| Mar 13, 2026 | 6.70 | 6.70 | 6.34 | 6.34 | 6.23 | -15.13% | 34 |
| Mar 10, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.34 | 4.77% | 41 |
| Mar 9, 2026 | 7.58 | 7.58 | 7.13 | 7.13 | 7.00 | -8.35% | 2 |
| Mar 6, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.64 | - | 4 |
| Mar 5, 2026 | 7.80 | 7.80 | 7.78 | 7.78 | 7.64 | -0.26% | 22 |
| Mar 4, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.66 | -0.26% | 355 |
| Mar 2, 2026 | 7.76 | 7.82 | 7.76 | 7.82 | 7.68 | 3.44% | 122 |
| Feb 27, 2026 | 7.54 | 7.56 | 7.54 | 7.56 | 7.42 | -1.05% | 1 |
| Feb 26, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.50 | -0.78% | - |
| Feb 25, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.56 | -7.23% | 2 |
| Feb 23, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.15 | -1.43% | - |
| Feb 20, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.27 | 0.24% | 1 |
| Feb 18, 2026 | 8.49 | 8.49 | 8.40 | 8.40 | 8.25 | -1.41% | 2 |
| Feb 17, 2026 | 8.56 | 8.56 | 8.52 | 8.52 | 8.37 | 0.95% | 3 |
| Feb 16, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.29 | - | 3 |
| Feb 13, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.29 | 0.72% | 2 |
| Feb 12, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.23 | 2.44% | 106 |
| Feb 11, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.03 | 0.25% | - |
| Feb 10, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.01 | -0.97% | 10 |
| Feb 9, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.09 | 0.24% | 2 |
| Feb 6, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.07 | - | 5 |