SRP Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 1.250 | 1.250 | 1.187 | 1.200 | 1.200 | 112,205 |
| 2022-07-27 | 1.304 | 1.317 | 1.266 | 1.266 | 1.266 | 37,690 |
| 2022-07-26 | 1.368 | 1.368 | 1.278 | 1.308 | 1.308 | 116,296 |
| 2022-07-25 | 1.394 | 1.394 | 1.330 | 1.369 | 1.369 | 196,501 |
| 2022-07-22 | 1.290 | 1.339 | 1.280 | 1.337 | 1.337 | 123,990 |
| 2022-07-21 | 1.370 | 1.405 | 1.289 | 1.289 | 1.289 | 188,121 |
| 2022-07-20 | 1.320 | 1.395 | 1.320 | 1.360 | 1.360 | 149,891 |
| 2022-07-19 | 1.212 | 1.320 | 1.212 | 1.320 | 1.320 | 191,009 |
| 2022-07-18 | 1.171 | 1.228 | 1.171 | 1.218 | 1.218 | 42,629 |
| 2022-07-15 | 1.160 | 1.191 | 1.160 | 1.170 | 1.170 | 32,027 |
| 2022-07-14 | 1.197 | 1.210 | 1.161 | 1.193 | 1.193 | 18,547 |
| 2022-07-13 | 1.187 | 1.219 | 1.170 | 1.197 | 1.197 | 88,081 |
| 2022-07-12 | 1.161 | 1.200 | 1.147 | 1.200 | 1.200 | 40,024 |
| 2022-07-11 | 1.220 | 1.220 | 1.150 | 1.163 | 1.163 | 34,120 |
| 2022-07-08 | 1.179 | 1.200 | 1.158 | 1.200 | 1.200 | 40,954 |
| 2022-07-07 | 1.218 | 1.218 | 1.176 | 1.186 | 1.186 | 33,419 |
| 2022-07-06 | 1.140 | 1.210 | 1.140 | 1.179 | 1.179 | 88,504 |
| 2022-07-05 | 1.258 | 1.258 | 1.165 | 1.165 | 1.165 | 89,760 |
| 2022-07-04 | 1.258 | 1.260 | 1.206 | 1.259 | 1.259 | 39,783 |
| 2022-07-01 | 1.246 | 1.268 | 1.178 | 1.260 | 1.260 | 134,543 |
| 2022-06-30 | 1.230 | 1.236 | 1.180 | 1.202 | 1.202 | 121,779 |
| 2022-06-29 | 1.250 | 1.250 | 1.221 | 1.245 | 1.245 | 43,141 |
| 2022-06-28 | 1.260 | 1.270 | 1.239 | 1.239 | 1.239 | 34,384 |
| 2022-06-27 | 1.293 | 1.320 | 1.241 | 1.253 | 1.253 | 97,950 |
| 2022-06-24 | 1.230 | 1.277 | 1.198 | 1.277 | 1.277 | 93,063 |
| 2022-06-23 | 1.220 | 1.220 | 1.200 | 1.220 | 1.220 | 10,734 |
| 2022-06-22 | 1.244 | 1.244 | 1.191 | 1.230 | 1.230 | 62,830 |
| 2022-06-21 | 1.230 | 1.258 | 1.192 | 1.192 | 1.192 | 89,122 |
| 2022-06-20 | 1.204 | 1.238 | 1.204 | 1.230 | 1.230 | 28,665 |
| 2022-06-17 | 1.176 | 1.231 | 1.172 | 1.205 | 1.205 | 97,073 |
| 2022-06-16 | 1.248 | 1.248 | 1.130 | 1.181 | 1.181 | 455,728 |
| 2022-06-15 | 1.220 | 1.263 | 1.220 | 1.260 | 1.260 | 61,427 |
| 2022-06-14 | 1.320 | 1.323 | 1.230 | 1.230 | 1.230 | 138,837 |
| 2022-06-13 | 1.329 | 1.329 | 1.275 | 1.291 | 1.291 | 123,877 |
| 2022-06-10 | 1.340 | 1.350 | 1.330 | 1.350 | 1.350 | 65,582 |
| 2022-06-09 | 1.390 | 1.400 | 1.349 | 1.359 | 1.359 | 73,480 |
| 2022-06-08 | 1.424 | 1.429 | 1.393 | 1.393 | 1.393 | 36,907 |
| 2022-06-07 | 1.432 | 1.432 | 1.391 | 1.427 | 1.427 | 79,870 |
| 2022-06-06 | 1.380 | 1.437 | 1.379 | 1.430 | 1.430 | 83,671 |
| 2022-06-03 | 1.440 | 1.440 | 1.361 | 1.371 | 1.371 | 151,863 |
| 2022-06-02 | 1.420 | 1.450 | 1.380 | 1.430 | 1.430 | 106,015 |
| 2022-06-01 | 1.454 | 1.454 | 1.413 | 1.415 | 1.415 | 98,647 |
| 2022-05-31 | 1.410 | 1.486 | 1.410 | 1.445 | 1.445 | 81,797 |
| 2022-05-30 | 1.500 | 1.518 | 1.447 | 1.499 | 1.499 | 114,217 |
| 2022-05-27 | 1.480 | 1.519 | 1.462 | 1.519 | 1.519 | 116,618 |
| 2022-05-26 | 1.480 | 1.490 | 1.443 | 1.480 | 1.480 | 59,599 |
| 2022-05-25 | 1.480 | 1.480 | 1.415 | 1.480 | 1.480 | 96,182 |
| 2022-05-24 | 1.558 | 1.558 | 1.403 | 1.468 | 1.468 | 546,354 |
| 2022-05-23 | 1.559 | 1.610 | 1.541 | 1.559 | 1.559 | 182,448 |
| 2022-05-20 | 1.587 | 1.587 | 1.528 | 1.541 | 1.541 | 117,562 |
| 2022-05-19 | 1.510 | 1.587 | 1.502 | 1.587 | 1.587 | 98,944 |
| 2022-05-18 | 1.530 | 1.568 | 1.521 | 1.546 | 1.546 | 157,855 |
| 2022-05-17 | 1.504 | 1.539 | 1.504 | 1.530 | 1.530 | 37,673 |
| 2022-05-16 | 1.546 | 1.546 | 1.502 | 1.502 | 1.502 | 100,622 |
| 2022-05-13 | 1.544 | 1.550 | 1.500 | 1.539 | 1.539 | 106,556 |
| 2022-05-12 | 1.502 | 1.544 | 1.400 | 1.544 | 1.544 | 363,171 |
| 2022-05-11 | 1.540 | 1.600 | 1.519 | 1.521 | 1.521 | 251,702 |
| 2022-05-10 | 1.530 | 1.550 | 1.491 | 1.540 | 1.540 | 121,486 |
| 2022-05-09 | 1.525 | 1.550 | 1.501 | 1.510 | 1.510 | 99,983 |
| 2022-05-06 | 1.520 | 1.550 | 1.474 | 1.545 | 1.545 | 130,651 |
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.