SRP Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 1.060 | 1.060 | 0.990 | 1.040 | 1.040 | 122,610 |
| 2024-03-15 | 1.020 | 1.060 | 1.010 | 1.058 | 1.058 | 197,420 |
| 2024-03-14 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 11,754 |
| 2024-03-13 | 0.970 | 0.985 | 0.962 | 0.970 | 0.970 | 31,330 |
| 2024-03-12 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 15,121 |
| 2024-03-11 | 0.975 | 0.980 | 0.970 | 0.980 | 0.980 | 4,199 |
| 2024-03-08 | 0.970 | 0.986 | 0.970 | 0.986 | 0.986 | 37,064 |
| 2024-03-07 | 0.979 | 0.980 | 0.970 | 0.976 | 0.976 | 11,974 |
| 2024-03-06 | 0.983 | 0.984 | 0.970 | 0.979 | 0.979 | 8,075 |
| 2024-03-05 | 0.989 | 0.990 | 0.979 | 0.985 | 0.985 | 3,572 |
| 2024-03-04 | 0.996 | 0.996 | 0.989 | 0.991 | 0.991 | 24,371 |
| 2024-03-01 | 0.970 | 0.990 | 0.970 | 0.990 | 0.990 | 83,371 |
| 2024-02-29 | 0.989 | 0.989 | 0.970 | 0.980 | 0.980 | 38,275 |
| 2024-02-28 | 0.997 | 0.997 | 0.992 | 0.992 | 0.992 | 8,923 |
| 2024-02-27 | 0.999 | 1.000 | 0.970 | 0.998 | 0.998 | 43,805 |
| 2024-02-26 | 0.997 | 1.000 | 0.997 | 1.000 | 1.000 | 3,856 |
| 2024-02-23 | 1.006 | 1.008 | 0.985 | 1.008 | 1.008 | 30,441 |
| 2024-02-22 | 1.000 | 1.022 | 0.980 | 1.022 | 1.022 | 78,521 |
| 2024-02-21 | 1.040 | 1.040 | 0.994 | 1.000 | 1.000 | 60,977 |
| 2024-02-20 | 1.048 | 1.048 | 1.040 | 1.040 | 1.040 | 3,064 |
| 2024-02-19 | 1.048 | 1.064 | 1.032 | 1.046 | 1.046 | 43,369 |
| 2024-02-16 | 1.048 | 1.054 | 1.038 | 1.054 | 1.054 | 5,461 |
| 2024-02-15 | 1.048 | 1.048 | 1.038 | 1.048 | 1.048 | 1,731 |
| 2024-02-14 | 1.058 | 1.064 | 1.038 | 1.050 | 1.050 | 6,598 |
| 2024-02-13 | 1.064 | 1.090 | 1.040 | 1.060 | 1.060 | 43,083 |
| 2024-02-12 | 1.082 | 1.094 | 1.042 | 1.060 | 1.060 | 10,967 |
| 2024-02-09 | 1.086 | 1.094 | 1.060 | 1.090 | 1.090 | 10,887 |
| 2024-02-08 | 1.090 | 1.090 | 1.032 | 1.086 | 1.086 | 14,442 |
| 2024-02-07 | 1.050 | 1.084 | 1.030 | 1.084 | 1.084 | 19,919 |
| 2024-02-06 | 1.066 | 1.068 | 1.032 | 1.050 | 1.050 | 22,313 |
| 2024-02-05 | 1.098 | 1.098 | 1.044 | 1.068 | 1.068 | 9,808 |
| 2024-02-02 | 1.096 | 1.108 | 1.072 | 1.072 | 1.072 | 83,014 |
| 2024-02-01 | 1.118 | 1.126 | 1.072 | 1.094 | 1.094 | 85,561 |
| 2024-01-31 | 1.062 | 1.118 | 1.054 | 1.118 | 1.118 | 79,662 |
| 2024-01-30 | 1.070 | 1.080 | 1.050 | 1.070 | 1.070 | 71,204 |
| 2024-01-29 | 1.032 | 1.070 | 1.032 | 1.066 | 1.066 | 33,693 |
| 2024-01-26 | 1.042 | 1.060 | 1.016 | 1.034 | 1.034 | 27,465 |
| 2024-01-25 | 1.052 | 1.058 | 1.020 | 1.042 | 1.042 | 26,698 |
| 2024-01-24 | 1.046 | 1.054 | 1.020 | 1.052 | 1.052 | 9,693 |
| 2024-01-23 | 1.050 | 1.060 | 1.012 | 1.050 | 1.050 | 43,862 |
| 2024-01-22 | 0.998 | 1.050 | 0.990 | 1.048 | 1.048 | 88,069 |
| 2024-01-19 | 0.994 | 1.000 | 0.960 | 0.998 | 0.998 | 40,683 |
| 2024-01-18 | 0.980 | 1.000 | 0.980 | 0.990 | 0.990 | 6,092 |
| 2024-01-17 | 1.000 | 1.002 | 0.990 | 0.995 | 0.995 | 6,995 |
| 2024-01-16 | 0.998 | 1.000 | 0.965 | 1.000 | 1.000 | 34,583 |
| 2024-01-15 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 26,054 |
| 2024-01-12 | 1.018 | 1.018 | 0.994 | 0.996 | 0.996 | 18,853 |
| 2024-01-11 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 13,555 |
| 2024-01-10 | 1.018 | 1.020 | 1.000 | 1.020 | 1.020 | 12,167 |
| 2024-01-09 | 1.012 | 1.028 | 1.008 | 1.008 | 1.008 | 3,196 |
| 2024-01-08 | 1.050 | 1.050 | 1.012 | 1.020 | 1.020 | 12,507 |
| 2024-01-05 | 1.056 | 1.056 | 1.000 | 1.050 | 1.050 | 48,523 |
| 2024-01-04 | 1.072 | 1.074 | 1.052 | 1.052 | 1.052 | 11,307 |
| 2024-01-03 | 1.080 | 1.096 | 1.054 | 1.074 | 1.074 | 22,682 |
| 2024-01-02 | 1.068 | 1.170 | 1.068 | 1.074 | 1.074 | 155,043 |
| 2023-12-29 | 1.052 | 1.080 | 1.052 | 1.066 | 1.066 | 107,775 |
| 2023-12-28 | 0.970 | 1.060 | 0.970 | 1.058 | 1.058 | 276,612 |
| 2023-12-27 | 1.000 | 1.008 | 0.940 | 0.970 | 0.970 | 239,549 |
| 2023-12-22 | 1.014 | 1.014 | 0.996 | 1.002 | 1.002 | 32,265 |
| 2023-12-21 | 1.028 | 1.028 | 0.999 | 1.014 | 1.014 | 18,595 |
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.