SRP Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 0.962 | 0.966 | 0.950 | 0.960 | 0.960 | 40,461 |
| 2024-06-12 | 0.966 | 0.966 | 0.960 | 0.962 | 0.962 | 1,746 |
| 2024-06-11 | 0.962 | 0.966 | 0.958 | 0.966 | 0.966 | 5,115 |
| 2024-06-10 | 0.958 | 0.972 | 0.958 | 0.962 | 0.962 | 9,893 |
| 2024-06-07 | 0.970 | 0.972 | 0.964 | 0.964 | 0.964 | 2,165 |
| 2024-06-06 | 0.974 | 0.974 | 0.958 | 0.970 | 0.970 | 19,719 |
| 2024-06-05 | 0.974 | 0.974 | 0.964 | 0.974 | 0.974 | 8,145 |
| 2024-06-04 | 0.974 | 0.974 | 0.972 | 0.974 | 0.974 | 4,608 |
| 2024-06-03 | 0.974 | 0.974 | 0.966 | 0.974 | 0.974 | 5,858 |
| 2024-05-31 | 0.972 | 0.974 | 0.970 | 0.972 | 0.972 | 2,190 |
| 2024-05-30 | 0.972 | 0.980 | 0.964 | 0.974 | 0.974 | 1,787 |
| 2024-05-29 | 0.986 | 0.990 | 0.960 | 0.960 | 0.960 | 49,407 |
| 2024-05-28 | 0.986 | 0.986 | 0.983 | 0.984 | 0.984 | 4,335 |
| 2024-05-27 | 0.994 | 0.998 | 0.986 | 0.986 | 0.986 | 4,147 |
| 2024-05-24 | 0.988 | 1.000 | 0.984 | 0.996 | 0.996 | 14,629 |
| 2024-05-23 | 1.005 | 1.050 | 0.990 | 1.000 | 1.000 | 72,056 |
| 2024-05-22 | 1.005 | 1.005 | 0.996 | 1.005 | 1.005 | 29,588 |
| 2024-05-21 | 0.986 | 1.000 | 0.964 | 1.000 | 1.000 | 100,015 |
| 2024-05-20 | 0.990 | 0.990 | 0.966 | 0.986 | 0.986 | 3,575 |
| 2024-05-17 | 0.990 | 0.990 | 0.970 | 0.972 | 0.972 | 10,106 |
| 2024-05-16 | 0.980 | 0.988 | 0.960 | 0.974 | 0.974 | 14,956 |
| 2024-05-15 | 0.972 | 0.988 | 0.972 | 0.980 | 0.980 | 3,505 |
| 2024-05-14 | 0.988 | 0.988 | 0.966 | 0.972 | 0.972 | 20,228 |
| 2024-05-13 | 1.000 | 1.000 | 0.970 | 0.980 | 0.980 | 18,286 |
| 2024-05-10 | 0.982 | 0.990 | 0.964 | 0.990 | 0.990 | 23,192 |
| 2024-05-09 | 0.970 | 0.984 | 0.970 | 0.984 | 0.984 | 14,862 |
| 2024-05-08 | 0.982 | 0.990 | 0.960 | 0.970 | 0.970 | 15,240 |
| 2024-05-07 | 0.990 | 0.990 | 0.966 | 0.988 | 0.988 | 21,127 |
| 2024-05-06 | 1.005 | 1.010 | 0.966 | 0.998 | 0.998 | 44,034 |
| 2024-05-03 | 1.000 | 1.005 | 1.000 | 1.000 | 1.000 | 8,733 |
| 2024-05-02 | 1.000 | 1.010 | 1.000 | 1.005 | 1.005 | 11,142 |
| 2024-04-30 | 1.010 | 1.010 | 0.982 | 0.990 | 0.990 | 14,770 |
| 2024-04-29 | 1.010 | 1.030 | 0.984 | 1.005 | 1.005 | 44,351 |
| 2024-04-26 | 1.005 | 1.045 | 1.005 | 1.010 | 1.010 | 45,893 |
| 2024-04-25 | 1.000 | 1.055 | 1.000 | 1.005 | 1.005 | 49,472 |
| 2024-04-24 | 1.050 | 1.055 | 1.000 | 1.000 | 1.000 | 21,820 |
| 2024-04-23 | 1.095 | 1.095 | 1.030 | 1.055 | 1.055 | 13,413 |
| 2024-04-22 | 1.150 | 1.160 | 1.095 | 1.095 | 1.095 | 28,060 |
| 2024-04-19 | 1.110 | 1.160 | 1.110 | 1.150 | 1.150 | 76,528 |
| 2024-04-18 | 1.130 | 1.140 | 1.110 | 1.130 | 1.130 | 13,852 |
| 2024-04-17 | 1.120 | 1.130 | 1.080 | 1.125 | 1.125 | 37,204 |
| 2024-04-16 | 1.090 | 1.125 | 1.070 | 1.120 | 1.120 | 41,880 |
| 2024-04-15 | 1.080 | 1.110 | 1.060 | 1.090 | 1.090 | 59,796 |
| 2024-04-12 | 1.030 | 1.090 | 1.030 | 1.065 | 1.065 | 26,265 |
| 2024-04-11 | 1.010 | 1.090 | 0.980 | 1.040 | 1.040 | 56,700 |
| 2024-04-10 | 1.015 | 1.030 | 0.994 | 1.010 | 1.010 | 31,088 |
| 2024-04-09 | 0.996 | 1.020 | 0.982 | 1.015 | 1.015 | 22,132 |
| 2024-04-08 | 0.958 | 1.000 | 0.950 | 0.996 | 0.996 | 28,561 |
| 2024-04-05 | 0.930 | 0.960 | 0.922 | 0.958 | 0.958 | 50,691 |
| 2024-04-04 | 0.924 | 0.942 | 0.920 | 0.938 | 0.938 | 13,315 |
| 2024-04-03 | 0.910 | 0.944 | 0.910 | 0.924 | 0.924 | 27,846 |
| 2024-04-02 | 0.956 | 0.956 | 0.900 | 0.910 | 0.910 | 110,286 |
| 2024-03-28 | 0.951 | 0.964 | 0.943 | 0.946 | 0.946 | 14,744 |
| 2024-03-27 | 0.952 | 0.964 | 0.948 | 0.960 | 0.960 | 8,422 |
| 2024-03-26 | 0.978 | 0.978 | 0.950 | 0.954 | 0.954 | 24,786 |
| 2024-03-25 | 0.971 | 0.990 | 0.970 | 0.979 | 0.979 | 10,836 |
| 2024-03-22 | 0.990 | 0.990 | 0.975 | 0.976 | 0.976 | 19,289 |
| 2024-03-21 | 0.985 | 1.002 | 0.984 | 0.996 | 0.996 | 13,472 |
| 2024-03-20 | 0.995 | 1.000 | 0.985 | 0.985 | 0.985 | 33,341 |
| 2024-03-19 | 1.002 | 1.012 | 0.994 | 0.996 | 0.996 | 30,335 |
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.