SRP Groupe SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.990	1.000	0.990	0.990	0.990	5,146
2024-09-04	0.988	0.996	0.984	0.992	0.992	12,256
2024-09-03	0.990	1.000	0.974	0.990	0.990	16,255
2024-09-02	0.980	0.990	0.980	0.990	0.990	2,292
2024-08-30	1.000	1.010	0.980	0.990	0.990	41,796
2024-08-29	1.015	1.015	0.986	1.015	1.015	3,340
2024-08-28	0.996	1.015	0.986	1.015	1.015	3,260
2024-08-27	1.000	1.020	0.990	1.005	1.005	5,251
2024-08-26	0.994	1.020	0.992	1.020	1.020	60,321
2024-08-23	0.992	0.994	0.980	0.992	0.992	7,354
2024-08-22	0.982	0.994	0.982	0.992	0.992	6,327
2024-08-21	0.972	0.982	0.972	0.982	0.982	7,321
2024-08-20	0.984	0.984	0.978	0.982	0.982	23,439
2024-08-19	0.968	0.984	0.956	0.984	0.984	39,008
2024-08-16	0.912	0.970	0.902	0.968	0.968	61,854
2024-08-15	0.888	0.922	0.830	0.914	0.914	33,663
2024-08-14	0.824	0.888	0.804	0.888	0.888	32,919
2024-08-13	0.794	0.824	0.780	0.824	0.824	22,689
2024-08-12	0.800	0.800	0.782	0.794	0.794	4,045
2024-08-09	0.800	0.800	0.792	0.800	0.800	1,082
2024-08-08	0.800	0.804	0.780	0.800	0.800	8,389
2024-08-07	0.794	0.806	0.792	0.800	0.800	7,199
2024-08-06	0.788	0.794	0.778	0.792	0.792	7,942
2024-08-05	0.818	0.818	0.762	0.774	0.774	28,920
2024-08-02	0.856	0.856	0.818	0.824	0.824	5,159
2024-08-01	0.844	0.850	0.832	0.832	0.832	9,613
2024-07-31	0.808	0.838	0.784	0.838	0.838	22,119
2024-07-30	0.808	0.812	0.808	0.810	0.810	6,267
2024-07-29	0.782	0.810	0.782	0.810	0.810	8,076
2024-07-26	0.742	0.814	0.700	0.782	0.782	179,411
2024-07-25	0.748	0.750	0.722	0.746	0.746	25,376
2024-07-24	0.750	0.750	0.748	0.750	0.750	20,418
2024-07-23	0.788	0.794	0.748	0.750	0.750	29,168
2024-07-22	0.758	0.798	0.752	0.794	0.794	19,511
2024-07-19	0.742	0.756	0.742	0.750	0.750	11,039
2024-07-18	0.768	0.770	0.762	0.770	0.770	4,693
2024-07-17	0.768	0.770	0.768	0.768	0.768	4,681
2024-07-16	0.766	0.768	0.762	0.768	0.768	254
2024-07-15	0.758	0.768	0.758	0.768	0.768	5,642
2024-07-12	0.750	0.756	0.744	0.756	0.756	43,734
2024-07-11	0.772	0.780	0.732	0.742	0.742	31,973
2024-07-10	0.798	0.798	0.752	0.780	0.780	44,051
2024-07-09	0.798	0.798	0.792	0.798	0.798	4,458
2024-07-08	0.804	0.808	0.792	0.798	0.798	6,457
2024-07-05	0.802	0.802	0.790	0.802	0.802	1,980
2024-07-04	0.800	0.800	0.788	0.796	0.796	21,170
2024-07-03	0.812	0.812	0.794	0.796	0.796	21,908
2024-07-02	0.808	0.816	0.800	0.812	0.812	8,773
2024-07-01	0.806	0.830	0.800	0.808	0.808	21,336
2024-06-28	0.850	0.866	0.800	0.806	0.806	33,986
2024-06-27	0.850	0.850	0.842	0.848	0.848	7,826
2024-06-26	0.862	0.880	0.842	0.846	0.846	6,376
2024-06-25	0.858	0.878	0.852	0.862	0.862	25,058
2024-06-24	0.920	0.920	0.850	0.850	0.850	98,525
2024-06-21	0.920	0.922	0.906	0.920	0.920	21,076
2024-06-20	0.912	0.928	0.910	0.928	0.928	31,475
2024-06-19	0.912	0.926	0.910	0.912	0.912	5,583
2024-06-18	0.910	0.928	0.910	0.912	0.912	12,261
2024-06-17	0.910	0.922	0.910	0.912	0.912	33,539
2024-06-14	0.950	0.956	0.910	0.930	0.930	77,297

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.