SRP Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.640	0.642	0.628	0.630	0.630	13,591
2026-04-29	0.650	0.650	0.642	0.642	0.642	9,381
2026-04-28	0.684	0.684	0.652	0.660	0.660	21,950
2026-04-27	0.642	0.678	0.634	0.666	0.666	58,172
2026-04-24	0.652	0.658	0.646	0.646	0.646	2,279
2026-04-23	0.662	0.664	0.652	0.652	0.652	13,448
2026-04-22	0.680	0.680	0.652	0.662	0.662	13,732
2026-04-21	0.650	0.698	0.642	0.686	0.686	91,573
2026-04-20	0.656	0.662	0.642	0.642	0.642	7,016
2026-04-17	0.654	0.674	0.654	0.654	0.654	2,429
2026-04-16	0.666	0.676	0.658	0.670	0.670	16,669
2026-04-15	0.654	0.680	0.654	0.666	0.666	10,211
2026-04-14	0.680	0.694	0.640	0.666	0.666	46,681
2026-04-13	0.668	0.684	0.640	0.682	0.682	50,564
2026-04-10	0.680	0.680	0.668	0.670	0.670	3,425
2026-04-09	0.690	0.690	0.674	0.674	0.674	6,530
2026-04-08	0.678	0.688	0.678	0.684	0.684	7,272
2026-04-07	0.692	0.708	0.676	0.676	0.676	17,227
2026-04-02	0.698	0.700	0.692	0.700	0.700	17,215
2026-04-01	0.710	0.710	0.680	0.698	0.698	25,095
2026-03-31	0.670	0.720	0.646	0.720	0.720	91,099
2026-03-30	0.670	0.670	0.658	0.666	0.666	6,106
2026-03-27	0.670	0.670	0.650	0.650	0.650	2,010
2026-03-26	0.666	0.670	0.650	0.656	0.656	11,295
2026-03-25	0.690	0.698	0.662	0.666	0.666	47,290
2026-03-24	0.652	0.700	0.630	0.700	0.700	65,667
2026-03-23	0.698	0.698	0.650	0.650	0.650	47,852
2026-03-20	0.660	0.702	0.630	0.700	0.700	221,728
2026-03-19	0.680	0.680	0.648	0.658	0.658	32,856
2026-03-18	0.626	0.680	0.614	0.680	0.680	96,153
2026-03-17	0.622	0.642	0.622	0.628	0.628	15,943
2026-03-16	0.572	0.646	0.572	0.646	0.646	145,772
2026-03-13	0.626	0.680	0.610	0.680	0.680	61,584
2026-03-12	0.648	0.648	0.620	0.620	0.620	3,357
2026-03-11	0.592	0.650	0.578	0.650	0.650	88,424
2026-03-10	0.590	0.600	0.590	0.590	0.590	13,049
2026-03-09	0.620	0.638	0.590	0.608	0.608	105,562
2026-03-06	0.648	0.648	0.620	0.634	0.634	4,099
2026-03-05	0.660	0.660	0.630	0.648	0.648	9,655
2026-03-04	0.600	0.660	0.600	0.660	0.660	54,970
2026-03-03	0.630	0.630	0.610	0.610	0.610	63,134
2026-03-02	0.684	0.688	0.630	0.686	0.686	21,974
2026-02-27	0.610	0.696	0.594	0.696	0.696	143,142
2026-02-26	0.670	0.670	0.630	0.630	0.630	9,215
2026-02-25	0.690	0.690	0.670	0.670	0.670	8,238
2026-02-24	0.700	0.700	0.676	0.690	0.690	31,119
2026-02-23	0.712	0.730	0.680	0.696	0.696	63,784
2026-02-20	0.750	0.750	0.710	0.730	0.730	87,860
2026-02-19	0.720	0.756	0.680	0.756	0.756	169,146
2026-02-18	0.740	0.740	0.700	0.716	0.716	63,593
2026-02-17	0.736	0.748	0.736	0.736	0.736	12,172
2026-02-16	0.730	0.744	0.730	0.744	0.744	17,051
2026-02-13	0.750	0.750	0.740	0.740	0.740	9,371
2026-02-12	0.752	0.768	0.740	0.740	0.740	4,260
2026-02-11	0.746	0.768	0.740	0.750	0.750	139,468
2026-02-10	0.766	0.766	0.746	0.750	0.750	41,614
2026-02-09	0.760	0.768	0.742	0.768	0.768	27,393
2026-02-06	0.766	0.782	0.750	0.770	0.770	91,857
2026-02-05	0.760	0.776	0.756	0.756	0.756	49,554
2026-02-04	0.760	0.784	0.752	0.760	0.760	72,797

← NewerPage 3 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.