SRP Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.798	0.800	0.796	0.796	0.796	21,833
2026-07-23	0.800	0.800	0.792	0.796	0.796	2,331
2026-07-22	0.790	0.800	0.750	0.800	0.800	169,867
2026-07-21	0.754	0.792	0.752	0.792	0.792	34,458
2026-07-20	0.764	0.770	0.756	0.756	0.756	12,723
2026-07-17	0.788	0.788	0.762	0.764	0.764	16,763
2026-07-16	0.774	0.790	0.772	0.790	0.790	28,646
2026-07-15	0.792	0.792	0.762	0.774	0.774	7,400
2026-07-14	0.792	0.792	0.788	0.788	0.788	903
2026-07-13	0.792	0.794	0.790	0.794	0.794	4,555
2026-07-10	0.800	0.800	0.792	0.792	0.792	4,749
2026-07-09	0.798	0.800	0.794	0.794	0.794	2,765
2026-07-08	0.790	0.800	0.782	0.796	0.796	38,144
2026-07-07	0.788	0.790	0.776	0.788	0.788	3,085
2026-07-06	0.780	0.790	0.766	0.788	0.788	21,087
2026-07-03	0.788	0.790	0.766	0.766	0.766	10,109
2026-07-02	0.728	0.790	0.728	0.784	0.784	43,955
2026-07-01	0.726	0.750	0.714	0.750	0.750	26,143
2026-06-30	0.730	0.736	0.698	0.730	0.730	27,463
2026-06-29	0.700	0.732	0.666	0.732	0.732	68,340
2026-06-26	0.744	0.744	0.724	0.726	0.726	3,465
2026-06-25	0.760	0.764	0.722	0.748	0.748	20,633
2026-06-24	0.796	0.800	0.760	0.766	0.766	17,356
2026-06-23	0.794	0.796	0.794	0.796	0.796	166
2026-06-22	0.806	0.806	0.792	0.792	0.792	5,510
2026-06-19	0.810	0.810	0.800	0.802	0.802	2,251
2026-06-18	0.820	0.822	0.796	0.806	0.806	16,924
2026-06-17	0.830	0.836	0.790	0.818	0.818	50,240
2026-06-16	0.816	0.826	0.798	0.826	0.826	62,826
2026-06-15	0.824	0.824	0.800	0.812	0.812	23,326
2026-06-12	0.800	0.820	0.788	0.820	0.820	29,069
2026-06-11	0.814	0.818	0.796	0.816	0.816	36,841
2026-06-10	0.850	0.850	0.834	0.844	0.844	10,225
2026-06-09	0.826	0.850	0.790	0.850	0.850	116,162
2026-06-08	0.840	0.844	0.840	0.844	0.844	13,876
2026-06-05	0.840	0.840	0.820	0.840	0.840	30,615
2026-06-04	0.840	0.840	0.812	0.840	0.840	15,308
2026-06-03	0.850	0.852	0.818	0.820	0.820	26,188
2026-06-02	0.856	0.870	0.832	0.850	0.850	37,544
2026-06-01	0.876	0.876	0.846	0.864	0.864	46,863
2026-05-29	0.876	0.876	0.860	0.874	0.874	46,469
2026-05-28	0.890	0.890	0.850	0.868	0.868	86,549
2026-05-27	0.880	0.888	0.864	0.888	0.888	108,875
2026-05-26	0.890	0.898	0.868	0.880	0.880	120,757
2026-05-25	0.880	0.890	0.874	0.886	0.886	55,664
2026-05-22	0.898	0.898	0.878	0.890	0.890	56,792
2026-05-21	0.840	0.900	0.812	0.900	0.900	227,113
2026-05-20	0.870	0.880	0.842	0.872	0.872	59,870
2026-05-19	0.838	0.900	0.836	0.870	0.870	105,215
2026-05-18	0.836	0.860	0.820	0.840	0.840	303,322
2026-05-15	0.776	0.850	0.774	0.840	0.840	217,882
2026-05-14	0.720	0.778	0.720	0.778	0.778	224,928
2026-05-13	0.678	0.716	0.678	0.716	0.716	203,052
2026-05-12	0.690	0.696	0.678	0.690	0.690	169,708
2026-05-11	0.676	0.690	0.672	0.676	0.676	54,044
2026-05-08	0.660	0.680	0.660	0.678	0.678	61,439
2026-05-07	0.664	0.666	0.652	0.660	0.660	30,926
2026-05-06	0.664	0.676	0.662	0.662	0.662	35,976
2026-05-05	0.680	0.680	0.656	0.662	0.662	34,548
2026-05-04	0.628	0.680	0.628	0.680	0.680	73,216

← NewerPage 2 of 5 · 254 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.